Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 41.15 41.26 40.61 40.64 4,742,535 -0.14(-0.35%)
Sep 29, 2016 41.28 41.81 40.64 40.78 6,984,777 -0.69(-1.66%)
Sep 28, 2016 41.03 41.58 40.67 41.47 4,609,484 +0.44(+1.06%)
Sep 27, 2016 40.13 41.10 39.82 41.03 5,617,325 +1.50(+3.80%)
Sep 26, 2016 40.10 40.22 39.51 39.53 6,131,813 -0.62(-1.54%)
Sep 23, 2016 40.68 40.68 40.03 40.15 6,009,953 -0.67(-1.64%)
Sep 22, 2016 40.57 40.96 40.37 40.83 7,812,888 +0.91(+2.29%)
Sep 21, 2016 39.27 39.98 39.18 39.91 6,836,254 +0.80(+2.06%)
Sep 20, 2016 39.35 39.40 39.04 39.11 4,258,748 -0.06(-0.15%)
Sep 19, 2016 39.37 39.38 39.06 39.17 4,894,481 -0.04(-0.11%)
Sep 16, 2016 39.38 39.38 38.75 39.21 5,698,702 -0.55(-1.39%)
Sep 15, 2016 39.97 40.11 39.65 39.76 7,242,453 -0.21(-0.52%)
Sep 14, 2016 40.26 40.57 39.84 39.97 6,695,898 -0.53(-1.30%)
Sep 13, 2016 40.80 40.93 40.17 40.50 7,219,877 -0.96(-2.33%)
Sep 12, 2016 40.63 41.63 40.29 41.46 6,046,887 +0.23(+0.55%)
Sep 09, 2016 41.93 42.10 41.23 41.24 4,150,284 -1.29(-3.04%)
Sep 08, 2016 43.30 43.52 42.46 42.53 3,539,275 -0.67(-1.55%)
Sep 07, 2016 43.59 43.64 43.05 43.20 3,946,464 -0.40(-0.92%)
Sep 06, 2016 43.50 43.63 43.22 43.60 6,189,116 +0.44(+1.03%)
Sep 02, 2016 43.11 43.16 43.16 43.16 6,194,057 +0.64(+1.50%)
Sep 01, 2016 42.14 42.54 41.96 42.52 3,186,144 +0.21(+0.50%)
Aug 31, 2016 42.29 42.49 42.02 42.31 3,255,768 -0.23(-0.53%)
Aug 30, 2016 42.88 43.06 42.25 42.54 2,593,486 -0.44(-1.01%)
Aug 29, 2016 42.80 43.07 42.72 42.97 2,532,018 +0.16(+0.37%)
Aug 26, 2016 43.73 44.35 42.56 42.81 5,367,744 -0.74(-1.69%)
Aug 25, 2016 43.29 43.57 43.23 43.55 2,265,903 +0.21(+0.48%)
Aug 24, 2016 42.97 43.43 42.90 43.34 3,422,300 +0.28(+0.66%)
Aug 23, 2016 44.35 44.52 42.98 43.06 6,499,983 -1.06(-2.39%)
Aug 22, 2016 44.15 44.25 43.74 44.11 2,037,790 -0.24(-0.55%)
Aug 19, 2016 44.31 44.52 44.06 44.35 2,771,834 -0.37(-0.82%)
Aug 18, 2016 44.61 44.85 44.40 44.72 2,305,701 +0.25(+0.57%)
Aug 17, 2016 44.62 44.66 44.05 44.47 3,414,102 -0.48(-1.06%)
Aug 16, 2016 45.29 45.39 44.89 44.95 3,461,202 -0.15(-0.33%)
Aug 15, 2016 44.82 45.48 44.82 45.10 5,232,126 +0.70(+1.59%)
Aug 12, 2016 44.64 44.82 44.10 44.40 3,422,835 -0.02(-0.04%)
Aug 11, 2016 43.97 44.61 43.89 44.41 5,194,228 +0.83(+1.90%)
Aug 10, 2016 43.80 43.86 43.47 43.58 3,630,785 +0.21(+0.48%)
Aug 09, 2016 43.13 43.60 43.08 43.37 4,615,507 +0.60(+1.41%)
Aug 08, 2016 42.52 43.07 42.51 42.77 2,145,557 +0.55(+1.31%)
Aug 05, 2016 41.84 42.32 41.58 42.22 2,586,676 +0.63(+1.51%)
Aug 04, 2016 41.75 41.86 41.48 41.59 2,286,251 -0.03(-0.06%)
Aug 03, 2016 41.13 41.67 40.99 41.61 2,753,746 +0.40(+0.98%)
Aug 02, 2016 41.63 41.76 40.88 41.21 4,740,532 -0.32(-0.77%)
Aug 01, 2016 41.50 41.76 41.43 41.53 2,516,256 -0.12(-0.28%)
Jul 29, 2016 41.57 41.73 41.26 41.65 4,415,425 +0.13(+0.32%)
Jul 28, 2016 41.65 41.72 41.11 41.51 2,282,799 -0.20(-0.48%)
Jul 27, 2016 42.08 42.39 41.33 41.71 3,378,736 -0.23(-0.54%)
Jul 26, 2016 42.15 42.33 41.91 41.94 1,521,136 -0.13(-0.32%)
Jul 25, 2016 42.75 42.85 42.03 42.07 2,364,744 -0.98(-2.28%)
Jul 22, 2016 42.83 43.11 42.69 43.06 1,279,210 +0.25(+0.59%)
Jul 21, 2016 42.75 43.08 42.63 42.80 2,139,238 -0.09(-0.21%)
Jul 20, 2016 42.61 42.93 42.39 42.90 2,234,003 +0.22(+0.51%)
Jul 19, 2016 42.54 42.78 42.47 42.68 1,871,769 -0.34(-0.80%)
Jul 18, 2016 42.32 43.02 42.27 43.02 2,460,995 +0.56(+1.32%)
Jul 15, 2016 42.48 42.69 42.27 42.46 2,252,455 -0.15(-0.35%)
Jul 14, 2016 42.85 43.12 42.56 42.61 4,225,729 +0.26(+0.61%)
Jul 13, 2016 42.81 42.87 42.25 42.35 2,423,215 -0.29(-0.69%)
Jul 12, 2016 42.69 42.87 42.51 42.64 2,559,850 +0.68(+1.62%)
Jul 11, 2016 42.16 42.37 41.81 41.97 2,973,407 +0.31(+0.74%)
Jul 08, 2016 41.08 41.69 40.58 41.66 2,501,624 +1.07(+2.64%)
Jul 07, 2016 40.88 41.00 40.32 40.58 2,274,961 -0.08(-0.19%)
Jul 06, 2016 40.78 40.80 40.10 40.66 4,095,501 -0.25(-0.61%)
Jul 05, 2016 41.60 41.85 40.90 40.91 3,333,749 -1.43(-3.39%)
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.