Mexico Ishares MSCI ETF (NY: EWW )

49.82 USD -0.26 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 54.31 54.66 53.52 53.59 3,218,370 -0.67(-1.23%)
Nov 27, 2015 54.67 54.70 54.17 54.26 1,368,338 -0.41(-0.75%)
Nov 25, 2015 55.08 54.67 54.67 54.67 1,883,700 -0.46(-0.83%)
Nov 24, 2015 55.04 55.50 54.95 55.13 2,151,246 -0.07(-0.13%)
Nov 23, 2015 55.46 55.64 55.19 55.20 1,668,293 -0.30(-0.54%)
Nov 20, 2015 55.31 55.80 55.16 55.50 2,143,382 +0.62(+1.13%)
Nov 19, 2015 54.60 55.06 54.58 54.88 3,074,041 +0.82(+1.52%)
Nov 18, 2015 53.57 54.17 53.46 54.06 1,356,047 +0.52(+0.97%)
Nov 17, 2015 53.51 53.70 53.13 53.54 2,078,331 +0.00(+0.00%)
Nov 16, 2015 52.72 53.57 52.53 53.54 2,627,714 +0.55(+1.04%)
Nov 13, 2015 53.39 53.47 52.79 52.99 2,693,849 -0.42(-0.79%)
Nov 12, 2015 53.51 53.85 53.31 53.41 1,765,254 -0.49(-0.91%)
Nov 11, 2015 53.89 54.16 53.62 53.90 1,913,365 +0.20(+0.37%)
Nov 10, 2015 53.45 53.79 53.22 53.70 1,691,735 +0.13(+0.24%)
Nov 09, 2015 54.19 54.29 53.18 53.57 3,647,672 -0.96(-1.76%)
Nov 06, 2015 54.38 54.71 53.91 54.53 2,609,647 -0.62(-1.12%)
Nov 05, 2015 55.55 55.84 55.13 55.15 1,538,630 -0.55(-0.99%)
Nov 04, 2015 56.15 56.34 55.54 55.70 2,096,827 -0.41(-0.73%)
Nov 03, 2015 55.07 56.40 55.00 56.11 3,083,770 +0.85(+1.54%)
Nov 02, 2015 54.85 55.39 54.85 55.26 2,050,955 +0.54(+0.99%)
Oct 30, 2015 54.71 54.89 54.36 54.72 2,052,020 +0.32(+0.59%)
Oct 29, 2015 54.34 54.68 54.29 54.40 2,265,234 -0.27(-0.49%)
Oct 28, 2015 55.04 55.47 54.32 54.67 2,621,798 -0.26(-0.47%)
Oct 27, 2015 55.08 55.14 54.75 54.93 1,928,140 -0.44(-0.79%)
Oct 26, 2015 55.31 55.51 55.15 55.37 1,709,442 +0.27(+0.49%)
Oct 23, 2015 55.46 55.55 55.05 55.10 2,583,843 -0.13(-0.24%)
Oct 22, 2015 54.91 55.66 54.61 55.23 2,350,870 +0.89(+1.64%)
Oct 21, 2015 54.73 54.74 54.24 54.34 1,358,703 -0.54(-0.98%)
Oct 20, 2015 54.63 54.92 54.40 54.88 1,404,259 -0.07(-0.13%)
Oct 19, 2015 54.78 54.98 54.46 54.95 1,742,204 -0.20(-0.36%)
Oct 16, 2015 54.97 55.29 54.69 55.15 2,415,741 +0.28(+0.51%)
Oct 15, 2015 54.82 54.99 54.20 54.87 1,905,089 +0.48(+0.88%)
Oct 14, 2015 54.36 54.62 54.00 54.39 1,971,783 +0.22(+0.41%)
Oct 13, 2015 54.15 54.72 53.94 54.17 1,755,013 -0.49(-0.90%)
Oct 12, 2015 55.12 55.33 54.59 54.66 1,793,818 -0.32(-0.58%)
Oct 09, 2015 54.85 55.29 54.80 54.98 2,295,433 +0.37(+0.68%)
Oct 08, 2015 53.83 54.72 53.73 54.61 2,317,888 +0.78(+1.45%)
Oct 07, 2015 54.00 54.65 53.53 53.83 3,587,669 +0.44(+0.82%)
Oct 06, 2015 53.22 53.56 53.07 53.39 1,613,134 +0.33(+0.62%)
Oct 05, 2015 52.51 53.15 52.51 53.06 2,253,176 +1.00(+1.92%)
Oct 02, 2015 50.84 52.07 50.78 52.06 2,237,344 +0.59(+1.15%)
Oct 01, 2015 51.81 51.98 51.21 51.47 2,514,990 -0.09(-0.17%)
Sep 30, 2015 51.38 51.59 51.16 51.56 3,093,306 +1.00(+1.98%)
Sep 29, 2015 50.32 50.74 50.10 50.56 2,075,065 +0.50(+1.00%)
Sep 28, 2015 50.78 51.00 49.91 50.06 3,113,810 -0.91(-1.79%)
Sep 25, 2015 51.89 51.89 50.81 50.97 2,882,952 -0.52(-1.01%)
Sep 24, 2015 50.31 51.60 50.21 51.49 3,938,544 +0.18(+0.35%)
Sep 23, 2015 52.11 52.29 51.26 51.31 2,081,594 -0.94(-1.80%)
Sep 22, 2015 52.21 52.46 52.02 52.25 1,557,620 -0.99(-1.86%)
Sep 21, 2015 53.43 53.52 53.01 53.24 1,378,876 -0.01(-0.02%)
Sep 18, 2015 53.62 53.74 53.08 53.25 2,144,572 -0.54(-1.00%)
Sep 17, 2015 53.75 54.87 53.40 53.79 4,975,362 -0.32(-0.59%)
Sep 16, 2015 53.48 54.36 53.28 54.11 3,594,175 +1.43(+2.71%)
Sep 15, 2015 52.37 52.78 52.13 52.68 1,499,947 +0.50(+0.96%)
Sep 14, 2015 51.80 52.25 51.62 52.18 1,459,205 +0.28(+0.54%)
Sep 11, 2015 51.89 52.21 51.71 51.90 941,883 -0.15(-0.29%)
Sep 10, 2015 51.60 52.26 51.42 52.05 1,865,558 +0.41(+0.79%)
Sep 09, 2015 52.65 52.84 51.60 51.64 1,579,716 -0.41(-0.79%)
Sep 08, 2015 52.08 52.20 51.83 52.05 1,753,096 +0.80(+1.56%)
Sep 04, 2015 51.58 51.25 51.25 51.25 2,434,100 -0.92(-1.76%)
Sep 03, 2015 52.00 52.87 51.84 52.17 2,810,567 +0.29(+0.56%)
Sep 02, 2015 51.76 52.01 51.15 51.88 3,373,952 +0.63(+1.23%)
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.