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 (%)
Jan 30, 2015 45.85 46.26 45.49 45.61 4,670,542 -1.41(-3.00%)
Jan 29, 2015 47.22 47.36 46.61 47.02 2,462,872 -0.47(-0.99%)
Jan 28, 2015 48.09 48.45 47.32 47.49 3,601,261 -0.88(-1.83%)
Jan 27, 2015 48.23 48.48 47.99 48.37 2,152,005 -0.22(-0.45%)
Jan 26, 2015 48.37 48.83 48.13 48.59 1,855,726 +0.19(+0.39%)
Jan 23, 2015 48.71 48.84 48.31 48.40 2,739,034 -0.45(-0.93%)
Jan 22, 2015 48.26 48.97 48.05 48.86 4,895,078 +1.12(+2.34%)
Jan 21, 2015 47.54 47.88 47.22 47.74 3,447,091 +0.43(+0.91%)
Jan 20, 2015 47.24 47.61 46.72 47.31 2,659,595 +0.15(+0.31%)
Jan 16, 2015 46.59 47.28 46.49 47.16 3,038,862 +0.57(+1.22%)
Jan 15, 2015 47.46 47.46 46.46 46.59 2,569,415 -0.45(-0.96%)
Jan 14, 2015 46.63 47.24 46.30 47.05 2,733,586 -0.06(-0.12%)
Jan 13, 2015 47.75 48.01 46.79 47.11 3,293,842 -0.21(-0.45%)
Jan 12, 2015 47.89 48.01 47.15 47.32 2,649,626 -0.69(-1.44%)
Jan 09, 2015 48.10 48.22 47.66 48.01 3,370,130 +0.22(+0.46%)
Jan 08, 2015 47.49 48.20 47.41 47.79 4,120,884 +0.72(+1.53%)
Jan 07, 2015 46.67 47.27 46.42 47.06 3,305,199 +1.09(+2.38%)
Jan 06, 2015 45.78 46.23 45.38 45.97 3,727,364 +0.43(+0.94%)
Jan 05, 2015 46.64 46.64 45.18 45.54 5,638,061 -1.39(-2.95%)
Jan 02, 2015 47.92 48.12 46.67 46.93 4,105,471 -1.22(-2.54%)
Dec 31, 2014 48.11 48.15 48.15 48.15 1,444,931 +0.08(+0.17%)
Dec 30, 2014 48.01 48.30 47.88 48.07 1,745,857 -0.01(-0.02%)
Dec 29, 2014 48.02 48.52 47.89 48.08 1,430,183 +0.03(+0.07%)
Dec 26, 2014 48.22 48.48 47.99 48.05 2,751,327 -0.02(-0.03%)
Dec 24, 2014 48.01 48.06 48.06 48.06 1,004,113 +0.12(+0.25%)
Dec 23, 2014 47.90 48.14 47.79 47.94 2,553,103 -0.12(-0.25%)
Dec 22, 2014 48.08 48.23 47.84 48.06 2,161,868 +0.09(+0.19%)
Dec 19, 2014 48.11 48.30 47.74 47.97 3,012,204 +0.09(+0.19%)
Dec 18, 2014 47.02 48.27 46.72 47.88 6,208,239 +1.76(+3.81%)
Dec 17, 2014 45.18 47.32 44.99 46.12 7,791,637 +1.27(+2.82%)
Dec 16, 2014 44.27 45.52 43.75 44.86 6,865,227 -0.15(-0.34%)
Dec 15, 2014 45.46 45.87 44.64 45.01 6,095,527 -0.32(-0.71%)
Dec 12, 2014 46.31 46.31 45.19 45.33 4,678,837 -1.08(-2.34%)
Dec 11, 2014 46.65 47.16 46.34 46.42 5,579,086 -0.40(-0.86%)
Dec 10, 2014 48.16 48.24 46.64 46.82 6,230,166 -1.56(-3.22%)
Dec 09, 2014 48.75 48.75 48.23 48.38 3,705,848 -0.60(-1.23%)
Dec 08, 2014 49.32 49.51 48.77 48.98 4,022,518 -0.43(-0.88%)
Dec 05, 2014 49.57 49.73 49.19 49.41 3,050,315 -0.36(-0.73%)
Dec 04, 2014 50.13 50.22 49.65 49.77 3,907,055 -0.42(-0.83%)
Dec 03, 2014 50.22 50.48 49.77 50.19 4,499,575 -0.03(-0.06%)
Dec 02, 2014 51.12 51.18 50.04 50.22 4,940,861 -0.99(-1.93%)
Dec 01, 2014 52.07 52.37 51.12 51.21 6,071,712 -1.27(-2.42%)
Nov 28, 2014 52.97 53.19 52.27 52.48 2,247,813 -1.00(-1.88%)
Nov 26, 2014 53.37 53.49 53.49 53.49 1,253,028 -0.02(-0.03%)
Nov 25, 2014 53.87 53.97 53.46 53.50 1,882,123 -0.23(-0.43%)
Nov 24, 2014 53.94 54.14 53.66 53.73 1,303,504 -0.29(-0.54%)
Nov 21, 2014 53.98 54.28 53.90 54.02 2,596,314 +0.75(+1.40%)
Nov 20, 2014 53.24 53.41 53.10 53.28 1,408,487 -0.07(-0.14%)
Nov 19, 2014 52.58 53.42 52.51 53.35 2,784,633 +0.56(+1.07%)
Nov 18, 2014 53.05 53.05 52.67 52.79 2,089,621 -0.14(-0.27%)
Nov 17, 2014 52.59 53.04 52.49 52.93 1,713,398 +0.12(+0.23%)
Nov 14, 2014 52.75 52.99 52.66 52.81 1,393,655 -0.08(-0.15%)
Nov 13, 2014 53.06 53.09 52.59 52.89 2,554,872 -0.15(-0.29%)
Nov 12, 2014 53.46 53.63 52.84 53.04 1,701,665 -0.48(-0.90%)
Nov 11, 2014 53.61 53.86 53.43 53.53 1,598,405 -0.24(-0.45%)
Nov 10, 2014 54.34 54.37 53.65 53.77 1,882,554 -0.47(-0.87%)
Nov 07, 2014 54.23 54.40 54.03 54.24 2,320,056 +0.21(+0.39%)
Nov 06, 2014 54.51 54.72 53.91 54.03 1,913,889 -0.47(-0.85%)
Nov 05, 2014 54.31 54.59 54.14 54.50 1,519,540 +0.02(+0.04%)
Nov 04, 2014 54.50 54.55 54.29 54.47 1,886,098 -0.11(-0.21%)
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.