Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 46.21 46.50 46.09 46.31 3,449,433 +0.14(+0.31%)
Sep 28, 2017 45.98 46.26 45.86 46.16 3,184,436 +0.02(+0.04%)
Sep 27, 2017 46.50 46.68 46.00 46.14 3,482,435 -0.84(-1.79%)
Sep 26, 2017 47.06 47.48 46.73 46.98 1,680,759 -0.15(-0.32%)
Sep 25, 2017 47.15 47.34 46.97 47.14 1,735,928 -0.34(-0.71%)
Sep 22, 2017 47.30 47.65 47.30 47.48 1,930,145 +0.22(+0.47%)
Sep 21, 2017 47.26 47.44 46.94 47.26 1,773,412 -0.11(-0.23%)
Sep 20, 2017 47.37 47.83 47.04 47.37 2,835,242 +0.18(+0.38%)
Sep 19, 2017 47.43 47.66 46.91 47.19 4,523,336 -0.22(-0.47%)
Sep 18, 2017 47.30 47.64 47.28 47.41 2,611,856 -0.13(-0.27%)
Sep 15, 2017 47.54 47.58 47.32 47.54 2,592,146 -0.06(-0.12%)
Sep 14, 2017 47.15 47.59 46.93 47.59 2,292,185 +0.20(+0.43%)
Sep 13, 2017 47.48 47.54 47.18 47.39 2,335,611 -0.30(-0.62%)
Sep 12, 2017 47.65 47.82 47.57 47.69 1,818,407 -0.16(-0.34%)
Sep 11, 2017 47.46 47.89 47.46 47.85 1,568,381 +0.48(+1.02%)
Sep 08, 2017 47.66 47.72 47.25 47.37 2,056,652 -0.47(-0.97%)
Sep 07, 2017 47.94 48.10 47.63 47.83 1,853,427 +0.20(+0.41%)
Sep 06, 2017 47.20 47.78 47.17 47.64 3,816,687 +0.53(+1.12%)
Sep 05, 2017 47.87 48.00 47.01 47.11 3,568,752 -1.02(-2.11%)
Sep 01, 2017 48.12 48.21 47.94 48.13 2,027,793 +0.25(+0.51%)
Aug 31, 2017 48.18 48.22 47.82 47.88 1,781,764 -0.32(-0.67%)
Aug 30, 2017 48.02 48.26 47.90 48.21 1,445,605 +0.22(+0.46%)
Aug 29, 2017 47.76 48.04 47.63 47.98 1,606,596 -0.03(-0.05%)
Aug 28, 2017 48.60 48.63 47.92 48.01 1,801,178 -0.85(-1.74%)
Aug 25, 2017 48.85 49.03 48.65 48.86 1,356,530 +0.28(+0.58%)
Aug 24, 2017 48.73 48.82 48.52 48.58 1,947,309 +0.02(+0.03%)
Aug 23, 2017 48.19 48.60 48.18 48.56 1,540,437 -0.14(-0.28%)
Aug 22, 2017 48.86 48.88 48.65 48.70 1,672,387 +0.08(+0.17%)
Aug 21, 2017 48.43 48.71 48.35 48.61 1,351,800 +0.40(+0.83%)
Aug 18, 2017 47.70 48.37 47.51 48.21 2,156,090 +0.54(+1.14%)
Aug 17, 2017 48.32 48.50 47.67 47.67 2,191,625 -0.75(-1.56%)
Aug 16, 2017 48.49 48.51 48.04 48.43 3,237,587 +0.31(+0.65%)
Aug 15, 2017 47.99 48.16 47.87 48.11 854,859 +0.03(+0.05%)
Aug 14, 2017 47.91 48.24 47.83 48.09 2,504,424 +0.59(+1.25%)
Aug 11, 2017 47.15 47.66 47.05 47.49 1,876,628 +0.36(+0.77%)
Aug 10, 2017 47.49 47.54 47.04 47.13 3,695,682 -0.41(-0.86%)
Aug 09, 2017 47.27 47.59 47.15 47.54 1,797,001 -0.38(-0.80%)
Aug 08, 2017 47.95 48.21 47.83 47.92 1,803,571 +0.10(+0.21%)
Aug 07, 2017 47.81 47.86 47.65 47.82 1,991,686 -0.07(-0.14%)
Aug 04, 2017 48.02 48.05 47.67 47.88 1,865,689 +0.08(+0.18%)
Aug 03, 2017 47.87 47.88 47.64 47.80 1,987,136 -0.02(-0.04%)
Aug 02, 2017 47.55 48.05 47.48 47.82 1,778,875 +0.13(+0.27%)
Aug 01, 2017 47.90 48.26 47.62 47.69 4,035,879 -0.05(-0.11%)
Jul 31, 2017 47.99 47.99 47.50 47.74 2,675,511 -0.32(-0.67%)
Jul 28, 2017 47.98 48.07 47.63 48.06 2,050,191 +0.04(+0.09%)
Jul 27, 2017 48.86 48.94 47.91 48.02 2,820,505 -0.78(-1.60%)
Jul 26, 2017 48.43 48.86 48.23 48.80 2,266,082 +0.44(+0.91%)
Jul 25, 2017 48.73 48.73 48.31 48.36 2,082,561 -0.13(-0.26%)
Jul 24, 2017 48.53 48.57 48.11 48.48 1,890,864 -0.12(-0.24%)
Jul 21, 2017 48.60 48.72 48.48 48.60 1,771,122 +0.06(+0.12%)
Jul 20, 2017 48.47 48.69 48.42 48.54 1,882,711 +0.08(+0.17%)
Jul 19, 2017 48.65 48.82 48.34 48.46 1,909,246 -0.10(-0.21%)
Jul 18, 2017 48.62 48.70 48.43 48.56 1,980,795 +0.06(+0.12%)
Jul 17, 2017 48.30 48.68 48.13 48.50 3,628,395 +0.13(+0.26%)
Jul 14, 2017 48.10 48.56 47.92 48.37 2,692,367 +0.59(+1.24%)
Jul 13, 2017 47.63 47.81 47.45 47.78 1,537,342 +0.28(+0.59%)
Jul 12, 2017 47.65 47.82 47.21 47.50 3,113,158 +0.77(+1.65%)
Jul 11, 2017 46.66 47.06 46.65 46.73 2,336,411 -0.12(-0.25%)
Jul 10, 2017 46.21 46.89 46.15 46.85 3,507,633 +0.94(+2.05%)
Jul 07, 2017 45.80 45.98 45.37 45.91 2,422,705 +0.57(+1.25%)
Jul 06, 2017 45.53 45.54 45.17 45.34 2,494,158 -0.32(-0.71%)
Jul 05, 2017 45.42 45.86 45.32 45.66 2,081,983 -0.04(-0.09%)
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.