Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

53.19 -1.03 (-1.90%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 44.34 44.55 44.05 44.35 3,105,758 -0.24(-0.53%)
Aug 30, 2016 44.95 45.13 44.29 44.59 2,473,991 -0.46(-1.01%)
Aug 29, 2016 44.86 45.15 44.78 45.05 2,415,355 +0.17(+0.37%)
Aug 26, 2016 45.85 46.49 44.62 44.88 5,120,425 -0.77(-1.69%)
Aug 25, 2016 45.38 45.67 45.32 45.65 2,161,502 +0.22(+0.48%)
Aug 24, 2016 45.05 45.53 44.98 45.43 3,264,618 +0.30(+0.66%)
Aug 23, 2016 46.49 46.67 45.06 45.13 6,200,496 -1.11(-2.39%)
Aug 22, 2016 46.29 46.39 45.86 46.24 1,943,899 -0.25(-0.55%)
Aug 19, 2016 46.45 46.67 46.19 46.50 2,644,122 -0.39(-0.82%)
Aug 18, 2016 46.77 47.02 46.55 46.88 2,199,466 +0.26(+0.57%)
Aug 17, 2016 46.78 46.81 46.18 46.62 3,256,797 -0.50(-1.06%)
Aug 16, 2016 47.47 47.59 47.05 47.12 3,301,727 -0.16(-0.33%)
Aug 15, 2016 46.99 47.67 46.99 47.28 4,991,056 +0.74(+1.59%)
Aug 12, 2016 46.80 46.98 46.23 46.54 3,265,128 -0.02(-0.04%)
Aug 11, 2016 46.09 46.77 46.00 46.56 4,954,904 +0.87(+1.90%)
Aug 10, 2016 45.92 45.98 45.57 45.69 3,463,496 +0.22(+0.48%)
Aug 09, 2016 45.21 45.71 45.16 45.47 4,402,847 +0.63(+1.41%)
Aug 08, 2016 44.57 45.15 44.56 44.84 2,046,700 +0.58(+1.31%)
Aug 05, 2016 43.86 44.36 43.59 44.26 2,467,495 +0.66(+1.51%)
Aug 04, 2016 43.76 43.89 43.48 43.60 2,180,912 -0.03(-0.06%)
Aug 03, 2016 43.11 43.68 42.97 43.62 2,626,867 +0.42(+0.98%)
Aug 02, 2016 43.64 43.77 42.85 43.20 4,522,112 -0.33(-0.77%)
Aug 01, 2016 43.50 43.77 43.43 43.54 2,400,320 -0.12(-0.28%)
Jul 29, 2016 43.58 43.75 43.25 43.66 4,211,985 +0.14(+0.32%)
Jul 28, 2016 43.66 43.74 43.10 43.52 2,177,619 -0.21(-0.48%)
Jul 27, 2016 44.12 44.44 43.32 43.73 3,223,061 -0.24(-0.54%)
Jul 26, 2016 44.19 44.37 43.93 43.97 1,451,050 -0.14(-0.32%)
Jul 25, 2016 44.82 44.92 44.06 44.11 2,255,789 -1.03(-2.28%)
Jul 22, 2016 44.90 45.20 44.75 45.13 1,220,271 +0.26(+0.59%)
Jul 21, 2016 44.81 45.16 44.69 44.87 2,040,672 -0.10(-0.22%)
Jul 20, 2016 44.67 45.00 44.44 44.97 2,131,071 +0.23(+0.51%)
Jul 19, 2016 44.60 44.84 44.52 44.74 1,785,527 -0.36(-0.80%)
Jul 18, 2016 44.36 45.10 44.31 45.10 2,347,604 +0.59(+1.32%)
Jul 15, 2016 44.53 44.75 44.31 44.51 2,148,673 -0.16(-0.35%)
Jul 14, 2016 44.92 45.21 44.62 44.67 4,031,028 +0.27(+0.61%)
Jul 13, 2016 44.88 44.94 44.29 44.40 2,311,565 -0.31(-0.69%)
Jul 12, 2016 44.75 44.94 44.56 44.70 2,441,905 +0.71(+1.62%)
Jul 11, 2016 44.19 44.41 43.83 43.99 2,836,407 +0.33(+0.74%)
Jul 08, 2016 43.06 43.70 42.54 43.67 2,386,362 +1.12(+2.64%)
Jul 07, 2016 42.86 42.98 42.27 42.54 2,170,142 -0.08(-0.19%)
Jul 06, 2016 42.74 42.77 42.04 42.62 3,906,800 -0.26(-0.61%)
Jul 05, 2016 43.61 43.87 42.88 42.89 3,180,146 -1.50(-3.39%)
Jul 01, 2016 44.46 44.39 44.39 44.39 2,582,516 +0.12(+0.28%)
Jun 30, 2016 43.42 44.29 43.32 44.26 3,949,805 +0.91(+2.09%)
Jun 29, 2016 42.59 43.41 42.56 43.36 3,082,064 +1.48(+3.53%)
Jun 28, 2016 41.59 42.01 41.56 41.88 3,551,544 +1.19(+2.91%)
Jun 27, 2016 41.36 41.53 40.35 40.70 5,394,526 -0.90(-2.15%)
Jun 24, 2016 41.77 42.68 41.52 41.59 6,445,354 -2.97(-6.67%)
Jun 23, 2016 44.44 44.56 43.97 44.56 2,512,116 +1.00(+2.30%)
Jun 22, 2016 43.31 43.60 43.09 43.56 3,203,673 +0.49(+1.14%)
Jun 21, 2016 43.32 43.36 42.74 43.07 3,143,565 +0.05(+0.12%)
Jun 20, 2016 43.21 43.35 42.92 43.02 2,840,356 +0.73(+1.73%)
Jun 17, 2016 42.18 42.41 42.00 42.29 2,729,476 +0.30(+0.70%)
Jun 16, 2016 41.56 42.02 41.07 41.99 3,166,632 +0.15(+0.35%)
Jun 15, 2016 41.66 42.24 41.58 41.85 3,498,356 +0.47(+1.13%)
Jun 14, 2016 41.44 41.75 41.12 41.38 4,561,773 -0.54(-1.28%)
Jun 13, 2016 42.20 42.31 41.82 41.92 2,676,743 -0.74(-1.73%)
Jun 10, 2016 43.22 43.39 42.48 42.65 3,575,671 -1.37(-3.12%)
Jun 09, 2016 44.43 44.63 44.00 44.03 2,606,441 -0.89(-1.99%)
Jun 08, 2016 44.85 45.14 44.85 44.92 3,414,824 +0.80(+1.81%)
Jun 07, 2016 43.44 44.19 43.44 44.12 2,399,071 +0.86(+1.99%)
Jun 06, 2016 43.47 43.66 43.17 43.26 2,215,318 -0.01(-0.02%)
Jun 03, 2016 43.25 43.48 43.01 43.27 2,246,534 +0.40(+0.93%)
Jun 02, 2016 42.84 43.23 42.81 42.87 2,497,014 -0.38(-0.88%)
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.