Mexico Ishares MSCI ETF (NY: EWW )

49.53 USD +0.11 (+0.22%)
Official Closing Price Updated: 6:30 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 50.34 50.34 50.34 0 -0.09(-0.18%)
Aug 30, 2018 50.91 51.08 50.02 50.43 5,655,654 -1.16(-2.25%)
Aug 29, 2018 51.04 51.66 50.72 51.59 2,760,645 +0.64(+1.26%)
Aug 28, 2018 52.43 52.60 50.93 50.95 6,279,644 -1.27(-2.43%)
Aug 27, 2018 52.18 52.81 52.00 52.22 6,364,440 +1.03(+2.01%)
Aug 24, 2018 51.77 52.02 50.64 51.19 4,937,600 +0.17(+0.33%)
Aug 23, 2018 51.57 51.97 51.01 51.02 4,988,683 -0.84(-1.62%)
Aug 22, 2018 50.82 51.92 50.73 51.86 5,752,957 +1.03(+2.03%)
Aug 21, 2018 50.25 51.19 50.11 50.83 5,385,099 +0.81(+1.62%)
Aug 20, 2018 49.52 50.08 49.48 50.02 3,179,751 +0.21(+0.42%)
Aug 17, 2018 49.07 49.87 48.92 49.81 5,985,500 +0.56(+1.14%)
Aug 16, 2018 49.86 50.09 49.05 49.25 4,478,518 +0.04(+0.08%)
Aug 15, 2018 49.42 49.94 49.05 49.21 5,355,839 -1.48(-2.92%)
Aug 14, 2018 50.31 50.76 50.06 50.69 3,214,564 +1.14(+2.30%)
Aug 13, 2018 49.35 49.78 49.10 49.55 3,857,016 -0.07(-0.14%)
Aug 10, 2018 50.20 50.33 49.37 49.62 6,530,200 -1.78(-3.46%)
Aug 09, 2018 52.27 52.51 51.40 51.40 4,536,669 -1.34(-2.54%)
Aug 08, 2018 52.74 52.92 52.53 52.74 2,406,162 -0.16(-0.30%)
Aug 07, 2018 52.31 53.06 52.22 52.90 6,275,235 +0.98(+1.89%)
Aug 06, 2018 51.64 52.10 51.46 51.92 2,039,320 +0.03(+0.06%)
Aug 03, 2018 51.18 51.89 51.18 51.89 3,320,400 +0.74(+1.45%)
Aug 02, 2018 51.22 51.36 50.97 51.15 3,173,493 -0.57(-1.10%)
Aug 01, 2018 52.00 52.18 51.66 51.72 3,428,878 -0.26(-0.50%)
Jul 31, 2018 51.96 52.39 51.78 51.98 3,985,699 -0.20(-0.38%)
Jul 30, 2018 52.31 52.62 51.97 52.18 1,915,636 +0.31(+0.60%)
Jul 27, 2018 52.03 52.33 51.50 51.87 3,631,900 +0.14(+0.27%)
Jul 26, 2018 51.80 52.32 51.57 51.73 6,046,795 -0.15(-0.29%)
Jul 25, 2018 51.50 52.21 51.50 51.88 5,738,093 +0.66(+1.29%)
Jul 24, 2018 51.09 51.42 50.79 51.22 3,772,605 +0.45(+0.89%)
Jul 23, 2018 50.34 50.84 50.01 50.77 4,717,111 +0.29(+0.57%)
Jul 20, 2018 50.29 50.58 50.00 50.48 2,847,531 +0.38(+0.76%)
Jul 19, 2018 50.25 50.40 49.89 50.10 3,716,081 -0.66(-1.30%)
Jul 18, 2018 50.33 51.25 50.26 50.76 4,824,442 +0.16(+0.32%)
Jul 17, 2018 50.31 50.70 50.13 50.60 2,797,966 +0.10(+0.20%)
Jul 16, 2018 50.38 50.70 50.18 50.50 2,917,582 +0.25(+0.50%)
Jul 13, 2018 50.40 50.50 50.06 50.25 3,481,802 -0.19(-0.38%)
Jul 12, 2018 51.17 51.36 50.44 50.44 3,007,685 +0.04(+0.08%)
Jul 11, 2018 50.40 50.88 50.19 50.40 6,180,741 -0.51(-1.00%)
Jul 10, 2018 50.78 50.94 50.40 50.91 5,024,060 +0.50(+0.99%)
Jul 09, 2018 50.48 50.79 50.30 50.41 6,501,280 -0.02(-0.04%)
Jul 06, 2018 49.81 50.79 49.65 50.43 10,182,060 +0.81(+1.63%)
Jul 05, 2018 47.99 49.64 47.86 49.62 6,476,023 +2.26(+4.77%)
Jul 03, 2018 47.36 47.36 47.36 0 +1.41(+3.07%)
Jul 02, 2018 46.35 46.39 45.62 45.95 5,225,524 -1.19(-2.52%)
Jun 29, 2018 47.24 47.44 46.67 47.14 5,266,507 +0.22(+0.47%)
Jun 28, 2018 46.26 46.99 45.83 46.92 5,469,146 +1.31(+2.87%)
Jun 27, 2018 46.07 46.26 45.50 45.61 4,796,130 -0.59(-1.28%)
Jun 26, 2018 46.24 46.40 46.01 46.20 2,774,915 +0.07(+0.15%)
Jun 25, 2018 45.55 46.26 45.36 46.13 5,736,260 +0.35(+0.76%)
Jun 22, 2018 45.47 45.83 44.95 45.78 3,603,018 +0.80(+1.78%)
Jun 21, 2018 45.07 45.29 44.78 44.98 4,134,869 -0.11(-0.24%)
Jun 20, 2018 44.89 45.20 44.74 45.09 3,425,374 +0.69(+1.55%)
Jun 19, 2018 44.02 44.55 43.96 44.40 4,529,900 -0.77(-1.70%)
Jun 18, 2018 44.63 45.18 44.26 45.17 5,584,860 +0.11(+0.24%)
Jun 15, 2018 45.09 44.47 45.06 4,172,515 +0.20(+0.45%)
Jun 14, 2018 45.12 45.31 44.74 44.86 3,423,935 +0.19(+0.43%)
Jun 13, 2018 44.80 45.33 44.52 44.67 3,862,187 -0.10(-0.22%)
Jun 12, 2018 44.54 44.88 44.49 44.77 4,311,094 +0.14(+0.31%)
Jun 11, 2018 44.62 44.78 44.36 44.63 4,142,355 -0.29(-0.65%)
Jun 08, 2018 44.08 44.95 43.65 44.92 3,969,992 +1.06(+2.42%)
Jun 07, 2018 44.23 44.23 43.55 43.86 5,869,472 -0.35(-0.79%)
Jun 06, 2018 44.07 44.21 4,246,194 +0.43(+0.98%)
Jun 05, 2018 44.23 44.44 43.76 43.78 5,160,052 -1.19(-2.65%)
Jun 04, 2018 45.04 45.21 44.84 44.97 2,757,843 -0.01(-0.02%)
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.