Mexico Ishares MSCI ETF (NY: EWW )

46.60 USD -0.10 (-0.21%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 51.91 52.92 51.39 52.85 3,340,789 +0.42(+0.80%)
Aug 28, 2015 52.08 52.80 51.80 52.43 2,549,171 -0.01(-0.02%)
Aug 27, 2015 50.98 52.47 50.86 52.44 5,302,912 +1.96(+3.88%)
Aug 26, 2015 50.42 50.56 49.22 50.48 5,692,458 +1.04(+2.10%)
Aug 25, 2015 49.88 50.95 49.42 49.44 4,728,475 +0.53(+1.08%)
Aug 24, 2015 48.12 49.81 46.35 48.91 10,020,881 -1.62(-3.21%)
Aug 21, 2015 51.44 51.88 50.50 50.53 4,469,223 -1.83(-3.50%)
Aug 20, 2015 52.37 52.73 52.17 52.36 2,716,955 -0.87(-1.63%)
Aug 19, 2015 54.05 54.05 53.09 53.23 4,043,057 -1.00(-1.84%)
Aug 18, 2015 54.01 54.39 53.92 54.23 3,244,299 -0.16(-0.29%)
Aug 17, 2015 53.88 54.51 53.82 54.39 1,189,285 +0.10(+0.18%)
Aug 14, 2015 54.33 54.75 54.23 54.29 1,003,428 -0.02(-0.04%)
Aug 13, 2015 54.90 55.12 54.26 54.31 2,093,158 -0.67(-1.22%)
Aug 12, 2015 55.39 55.39 54.29 54.98 3,056,317 -0.42(-0.76%)
Aug 11, 2015 56.28 56.28 55.27 55.40 2,719,147 -1.44(-2.53%)
Aug 10, 2015 56.43 56.96 56.27 56.84 1,624,601 +0.55(+0.98%)
Aug 07, 2015 55.66 56.38 55.66 56.29 1,811,850 +0.51(+0.91%)
Aug 06, 2015 55.79 55.94 55.68 55.78 1,680,120 +0.08(+0.14%)
Aug 05, 2015 56.61 56.64 55.63 55.70 2,365,511 -0.73(-1.29%)
Aug 04, 2015 56.43 56.75 56.24 56.43 1,990,645 +0.10(+0.18%)
Aug 03, 2015 56.06 56.39 55.89 56.33 3,102,038 -0.01(-0.02%)
Jul 31, 2015 55.93 56.44 55.77 56.34 3,297,513 +1.26(+2.29%)
Jul 30, 2015 54.87 55.23 54.23 55.08 2,381,268 -0.10(-0.18%)
Jul 29, 2015 54.93 55.61 54.76 55.18 2,028,423 +0.33(+0.60%)
Jul 28, 2015 54.66 54.93 54.48 54.85 3,867,881 +0.53(+0.98%)
Jul 27, 2015 54.67 54.80 54.20 54.32 2,897,317 -0.67(-1.22%)
Jul 24, 2015 55.63 55.64 54.91 54.99 4,852,018 -0.97(-1.73%)
Jul 23, 2015 55.87 56.27 55.68 55.96 3,427,466 +0.05(+0.09%)
Jul 22, 2015 56.74 56.87 55.79 55.91 3,345,613 -1.34(-2.34%)
Jul 21, 2015 57.39 57.56 57.17 57.25 1,208,976 -0.05(-0.09%)
Jul 20, 2015 57.10 57.52 56.89 57.30 1,480,457 -0.03(-0.05%)
Jul 17, 2015 57.21 57.72 57.00 57.33 2,294,424 -0.43(-0.74%)
Jul 16, 2015 57.98 58.02 57.71 57.76 1,498,350 +0.18(+0.31%)
Jul 15, 2015 57.89 58.10 57.46 57.58 1,209,967 -0.39(-0.67%)
Jul 14, 2015 57.72 58.16 57.50 57.97 1,325,345 +0.35(+0.61%)
Jul 13, 2015 57.64 57.75 57.38 57.62 1,551,183 +0.21(+0.37%)
Jul 10, 2015 57.24 57.77 57.16 57.41 1,562,393 +0.73(+1.29%)
Jul 09, 2015 56.90 57.25 56.67 56.68 1,741,430 +0.34(+0.60%)
Jul 08, 2015 56.61 56.89 56.32 56.34 2,772,081 -0.84(-1.47%)
Jul 07, 2015 56.50 57.31 55.85 57.18 3,341,847 +0.14(+0.25%)
Jul 06, 2015 56.59 57.28 56.49 57.04 2,279,840 -0.62(-1.08%)
Jul 02, 2015 56.96 57.66 57.66 57.66 3,423,700 +0.91(+1.60%)
Jul 01, 2015 57.19 57.27 56.69 56.75 1,558,808 -0.36(-0.63%)
Jun 30, 2015 57.47 57.54 56.72 57.11 3,844,626 +0.19(+0.33%)
Jun 29, 2015 57.79 57.79 56.85 56.92 2,437,014 -1.45(-2.48%)
Jun 26, 2015 58.02 58.46 58.02 58.37 1,039,008 +0.01(+0.02%)
Jun 25, 2015 58.49 58.60 58.29 58.36 1,289,966 -0.44(-0.75%)
Jun 24, 2015 58.99 59.17 58.71 58.80 1,258,342 -0.42(-0.71%)
Jun 23, 2015 59.05 59.27 59.05 59.22 1,035,942 +0.02(+0.03%)
Jun 22, 2015 59.43 59.60 59.09 59.20 1,501,676 +0.36(+0.61%)
Jun 19, 2015 59.06 59.30 58.77 58.84 2,080,984 -0.26(-0.44%)
Jun 18, 2015 59.26 59.42 58.83 59.10 2,078,773 +0.30(+0.51%)
Jun 17, 2015 58.30 59.04 58.08 58.80 2,838,913 +0.56(+0.96%)
Jun 16, 2015 57.88 58.40 57.64 58.24 1,386,260 +0.41(+0.71%)
Jun 15, 2015 57.82 58.01 57.50 57.83 1,222,363 -0.45(-0.77%)
Jun 12, 2015 58.02 58.39 57.98 58.28 1,072,677 -0.10(-0.17%)
Jun 11, 2015 57.98 58.53 57.97 58.38 1,589,342 +0.44(+0.76%)
Jun 10, 2015 58.02 58.39 57.94 57.94 2,284,229 +0.49(+0.85%)
Jun 09, 2015 57.44 57.57 57.32 57.45 1,768,754 +0.11(+0.19%)
Jun 08, 2015 57.35 57.43 56.97 57.34 1,998,033 +0.30(+0.53%)
Jun 05, 2015 57.17 57.48 56.93 57.04 2,429,336 -0.66(-1.14%)
Jun 04, 2015 57.76 58.17 57.54 57.70 2,175,365 -0.38(-0.65%)
Jun 03, 2015 58.39 58.54 58.04 58.08 1,708,116 -0.46(-0.79%)
Jun 02, 2015 58.23 58.98 58.19 58.54 2,179,913 +0.36(+0.62%)
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.