Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

52.17 +0.11 (+0.21%)
Official Closing Price Updated: 6:30 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 50.51 50.51 49.99 50.24 2,542,252 -0.34(-0.67%)
Jul 28, 2017 50.49 50.59 50.13 50.58 1,948,077 +0.04(+0.09%)
Jul 27, 2017 51.42 51.51 50.42 50.54 2,680,025 -0.82(-1.60%)
Jul 26, 2017 50.96 51.42 50.76 51.36 2,153,216 +0.46(+0.91%)
Jul 25, 2017 51.29 51.29 50.84 50.89 1,978,835 -0.13(-0.26%)
Jul 24, 2017 51.07 51.12 50.63 51.03 1,796,686 -0.12(-0.24%)
Jul 21, 2017 51.15 51.28 51.02 51.15 1,682,908 +0.06(+0.12%)
Jul 20, 2017 51.01 51.25 50.96 51.09 1,788,940 +0.09(+0.18%)
Jul 19, 2017 51.20 51.37 50.87 51.00 1,814,153 -0.11(-0.21%)
Jul 18, 2017 51.17 51.25 50.97 51.11 1,882,138 +0.06(+0.12%)
Jul 17, 2017 50.83 51.23 50.65 51.04 3,447,677 +0.13(+0.26%)
Jul 14, 2017 50.62 51.11 50.43 50.91 2,558,269 +0.62(+1.24%)
Jul 13, 2017 50.13 50.31 49.94 50.29 1,460,772 +0.29(+0.59%)
Jul 12, 2017 50.15 50.32 49.69 49.99 2,958,101 +0.81(+1.65%)
Jul 11, 2017 49.11 49.53 49.10 49.18 2,220,042 -0.12(-0.25%)
Jul 10, 2017 48.63 49.35 48.57 49.30 3,332,929 +0.99(+2.05%)
Jul 07, 2017 48.20 48.39 47.75 48.31 2,302,038 +0.60(+1.25%)
Jul 06, 2017 47.91 47.93 47.54 47.72 2,369,932 -0.34(-0.71%)
Jul 05, 2017 47.80 48.26 47.70 48.05 1,978,286 -0.04(-0.09%)
Jul 03, 2017 48.29 48.51 48.03 48.10 1,542,301 -0.04(-0.07%)
Jun 30, 2017 48.03 48.27 47.99 48.14 2,183,514 +0.30(+0.63%)
Jun 29, 2017 48.03 48.14 47.40 47.83 2,744,041 -0.68(-1.40%)
Jun 28, 2017 48.17 48.59 47.97 48.51 1,913,386 +0.67(+1.40%)
Jun 27, 2017 48.05 48.11 47.64 47.84 1,877,061 -0.56(-1.16%)
Jun 26, 2017 48.26 48.47 48.19 48.40 2,639,164 +0.61(+1.27%)
Jun 23, 2017 47.55 47.94 47.39 47.80 1,457,076 +0.40(+0.85%)
Jun 22, 2017 47.31 47.63 47.06 47.39 1,275,963 +0.45(+0.95%)
Jun 21, 2017 47.22 47.44 46.90 46.95 2,236,256 -0.20(-0.42%)
Jun 20, 2017 47.73 47.73 47.14 47.14 2,754,962 -0.69(-1.45%)
Jun 19, 2017 48.05 48.24 47.63 47.84 3,076,766 -0.24(-0.50%)
Jun 16, 2017 47.63 48.16 47.38 48.08 3,542,473 +0.60(+1.26%)
Jun 15, 2017 47.24 47.56 46.99 47.48 3,266,105 -0.34(-0.72%)
Jun 14, 2017 47.65 48.13 47.52 47.82 4,563,294 +0.40(+0.84%)
Jun 13, 2017 47.41 47.49 47.24 47.42 1,906,713 +0.11(+0.24%)
Jun 12, 2017 47.09 47.31 46.84 47.31 2,025,455 +0.20(+0.43%)
Jun 09, 2017 46.98 47.33 46.92 47.10 2,508,964 +0.02(+0.04%)
Jun 08, 2017 47.46 47.46 47.05 47.09 1,542,948 -0.06(-0.13%)
Jun 07, 2017 47.18 47.32 46.79 47.15 1,787,751 +0.15(+0.32%)
Jun 06, 2017 47.12 47.43 46.96 47.00 2,022,559 -0.19(-0.39%)
Jun 05, 2017 46.36 47.24 46.36 47.18 4,979,175 +1.28(+2.79%)
Jun 02, 2017 46.12 46.32 45.79 45.90 3,070,592 -0.11(-0.23%)
Jun 01, 2017 45.67 46.19 45.63 46.01 3,350,445 +0.44(+0.97%)
May 31, 2017 45.98 45.98 45.47 45.57 3,764,352 -0.38(-0.83%)
May 30, 2017 46.42 46.50 45.85 45.95 2,908,829 -0.89(-1.90%)
May 26, 2017 46.68 47.02 46.53 46.84 1,489,268 +0.37(+0.80%)
May 25, 2017 47.17 47.30 46.43 46.47 2,553,303 -0.41(-0.87%)
May 24, 2017 46.28 46.91 46.20 46.88 2,516,182 +0.88(+1.92%)
May 23, 2017 45.91 46.12 45.69 45.99 1,423,484 +0.22(+0.48%)
May 22, 2017 46.26 46.57 45.65 45.77 2,193,791 -0.14(-0.31%)
May 19, 2017 45.47 46.12 45.41 45.91 4,399,221 +1.13(+2.52%)
May 18, 2017 44.58 45.22 44.26 44.78 6,221,015 -0.71(-1.55%)
May 17, 2017 45.90 45.98 45.48 45.49 3,140,315 -0.89(-1.92%)
May 16, 2017 46.51 46.74 46.38 46.38 1,415,819 -0.16(-0.34%)
May 15, 2017 46.40 46.67 46.35 46.54 2,438,936 +0.57(+1.23%)
May 12, 2017 46.04 46.17 45.79 45.97 1,423,956 +0.05(+0.12%)
May 11, 2017 45.98 46.01 45.71 45.92 1,449,540 -0.01(-0.02%)
May 10, 2017 45.83 46.18 45.77 45.93 2,157,718 +0.52(+1.15%)
May 09, 2017 45.12 45.66 45.07 45.41 2,636,762 +0.38(+0.84%)
May 08, 2017 45.44 45.53 44.87 45.03 2,449,577 -0.46(-1.01%)
May 05, 2017 44.90 45.52 44.84 45.49 2,094,780 +0.63(+1.40%)
May 04, 2017 45.36 45.63 44.68 44.86 4,949,750 -0.68(-1.49%)
May 03, 2017 46.03 46.07 45.47 45.54 2,289,160 -0.67(-1.45%)
May 02, 2017 45.88 46.24 45.85 46.21 2,820,956 +0.25(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.