Mexico Ishares MSCI ETF (NY: EWW )

46.86 USD +1.30 (+2.85%)
Official Closing Price Updated: 6:30 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 56.82 56.87 56.40 56.47 1,510,824 -0.38(-0.67%)
Aug 30, 2017 56.63 56.92 56.49 56.85 1,225,782 +0.26(+0.46%)
Aug 29, 2017 56.33 56.65 56.17 56.59 1,362,293 -0.03(-0.05%)
Aug 28, 2017 57.32 57.35 56.51 56.62 1,527,286 -1.00(-1.74%)
Aug 25, 2017 57.61 57.82 57.38 57.62 1,150,252 +0.33(+0.58%)
Aug 24, 2017 57.47 57.58 57.22 57.29 1,651,196 +0.02(+0.03%)
Aug 23, 2017 56.83 57.32 56.82 57.27 1,306,194 -0.16(-0.28%)
Aug 22, 2017 57.62 57.64 57.37 57.43 1,418,079 +0.10(+0.17%)
Aug 21, 2017 57.12 57.45 57.02 57.33 1,146,242 +0.47(+0.83%)
Aug 18, 2017 56.26 57.05 56.03 56.86 1,828,229 +0.64(+1.14%)
Aug 17, 2017 56.99 57.20 56.22 56.22 1,858,360 -0.89(-1.56%)
Aug 16, 2017 57.19 57.21 56.66 57.11 2,745,270 +0.37(+0.65%)
Aug 15, 2017 56.60 56.80 56.46 56.74 724,867 +0.03(+0.05%)
Aug 14, 2017 56.50 56.89 56.41 56.71 2,123,594 +0.70(+1.25%)
Aug 11, 2017 55.60 56.21 55.49 56.01 1,591,263 +0.43(+0.77%)
Aug 10, 2017 56.01 56.07 55.47 55.58 3,133,706 -0.48(-0.86%)
Aug 09, 2017 55.75 56.13 55.61 56.06 1,523,744 -0.45(-0.80%)
Aug 08, 2017 56.55 56.86 56.41 56.51 1,529,315 +0.12(+0.21%)
Aug 07, 2017 56.38 56.44 56.20 56.39 1,688,825 -0.08(-0.14%)
Aug 04, 2017 56.63 56.67 56.22 56.47 1,581,987 +0.10(+0.18%)
Aug 03, 2017 56.46 56.47 56.18 56.37 1,684,967 -0.02(-0.04%)
Aug 02, 2017 56.08 56.67 56.00 56.39 1,508,374 +0.15(+0.27%)
Aug 01, 2017 56.49 56.92 56.16 56.24 3,422,172 -0.06(-0.11%)
Jul 31, 2017 56.60 56.60 56.02 56.30 2,268,665 -0.38(-0.67%)
Jul 28, 2017 56.58 56.69 56.17 56.68 1,738,433 +0.05(+0.09%)
Jul 27, 2017 57.62 57.72 56.50 56.63 2,391,611 -0.92(-1.60%)
Jul 26, 2017 57.11 57.62 56.88 57.55 1,921,495 +0.52(+0.91%)
Jul 25, 2017 57.47 57.47 56.97 57.03 1,765,881 -0.15(-0.26%)
Jul 24, 2017 57.23 57.28 56.74 57.18 1,603,334 -0.14(-0.24%)
Jul 21, 2017 57.32 57.46 57.17 57.32 1,501,800 +0.07(+0.12%)
Jul 20, 2017 57.16 57.42 57.10 57.25 1,596,421 +0.10(+0.17%)
Jul 19, 2017 57.38 57.57 57.01 57.15 1,618,921 -0.12(-0.21%)
Jul 18, 2017 57.34 57.44 57.12 57.27 1,679,590 +0.07(+0.12%)
Jul 17, 2017 56.96 57.41 56.76 57.20 3,076,651 +0.15(+0.26%)
Jul 14, 2017 56.73 57.27 56.51 57.05 2,282,958 +0.70(+1.24%)
Jul 13, 2017 56.17 56.38 55.96 56.35 1,303,570 +0.33(+0.59%)
Jul 12, 2017 56.20 56.39 55.68 56.02 2,639,762 +0.91(+1.65%)
Jul 11, 2017 55.03 55.50 55.02 55.11 1,981,130 -0.14(-0.25%)
Jul 10, 2017 54.50 55.30 54.43 55.25 2,974,252 +1.11(+2.05%)
Jul 07, 2017 54.01 54.23 53.51 54.14 2,054,302 +0.67(+1.25%)
Jul 06, 2017 53.69 53.71 53.27 53.47 2,114,889 -0.38(-0.71%)
Jul 05, 2017 53.57 54.08 53.45 53.85 1,765,391 -0.05(-0.09%)
Jul 03, 2017 54.11 54.36 53.83 53.90 1,376,325 -0.04(-0.07%)
Jun 30, 2017 53.82 54.09 53.78 53.94 1,948,533 +0.34(+0.63%)
Jun 29, 2017 53.82 53.95 53.12 53.60 2,448,738 -0.76(-1.40%)
Jun 28, 2017 53.98 54.45 53.76 54.36 1,707,475 +0.75(+1.40%)
Jun 27, 2017 53.84 53.91 53.39 53.61 1,675,059 -0.63(-1.16%)
Jun 26, 2017 54.08 54.31 54.00 54.24 2,355,147 +0.68(+1.27%)
Jun 23, 2017 53.28 53.72 53.10 53.56 1,300,271 +0.45(+0.85%)
Jun 22, 2017 53.01 53.38 52.74 53.11 1,138,649 +0.50(+0.95%)
Jun 21, 2017 52.92 53.16 52.56 52.61 1,995,599 -0.22(-0.42%)
Jun 20, 2017 53.49 53.49 52.83 52.83 2,458,484 -1.36(-2.51%)
Jun 19, 2017 54.43 54.65 53.96 54.19 2,716,093 -0.27(-0.50%)
Jun 16, 2017 53.96 54.55 53.67 54.46 3,127,207 +0.68(+1.26%)
Jun 15, 2017 53.51 53.88 53.23 53.78 2,883,236 -0.39(-0.72%)
Jun 14, 2017 53.98 54.52 53.83 54.17 4,028,362 +0.45(+0.84%)
Jun 13, 2017 53.71 53.79 53.51 53.72 1,683,199 +0.13(+0.24%)
Jun 12, 2017 53.34 53.59 53.06 53.59 1,788,022 +0.23(+0.43%)
Jun 09, 2017 53.22 53.62 53.15 53.36 2,214,851 +0.02(+0.04%)
Jun 08, 2017 53.76 53.76 53.30 53.34 1,362,076 -0.07(-0.13%)
Jun 07, 2017 53.44 53.60 53.00 53.41 1,578,182 +0.17(+0.32%)
Jun 06, 2017 53.38 53.72 53.20 53.24 1,785,465 -0.21(-0.39%)
Jun 05, 2017 52.52 53.51 52.52 53.45 4,395,492 +1.45(+2.79%)
Jun 02, 2017 52.25 52.47 51.88 52.00 2,710,642 -0.12(-0.23%)
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.