Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 42.38 42.38 42.38 0 +0.62(+1.48%)
Dec 28, 2017 41.70 41.93 41.62 41.76 1,660,528 +0.06(+0.14%)
Dec 27, 2017 41.36 41.75 41.36 41.70 2,046,690 +0.54(+1.32%)
Dec 26, 2017 41.70 41.82 41.09 41.16 1,672,881 -0.25(-0.60%)
Dec 22, 2017 41.85 42.02 41.13 41.41 3,240,922 -0.47(-1.13%)
Dec 21, 2017 42.41 42.49 41.85 41.88 2,431,127 -0.52(-1.22%)
Dec 20, 2017 42.54 42.71 42.28 42.40 1,742,377 -0.15(-0.36%)
Dec 19, 2017 43.79 43.79 42.52 42.56 3,272,335 -0.67(-1.55%)
Dec 18, 2017 42.96 43.40 42.76 43.23 3,417,225 +0.66(+1.56%)
Dec 15, 2017 42.68 42.85 42.33 42.56 4,688,819 -0.02(-0.04%)
Dec 14, 2017 42.94 43.02 42.58 42.58 1,789,543 -0.31(-0.73%)
Dec 13, 2017 42.14 42.98 42.01 42.90 3,644,733 +0.80(+1.90%)
Dec 12, 2017 42.16 42.22 41.65 42.10 2,129,284 -0.21(-0.50%)
Dec 11, 2017 42.57 42.68 42.30 42.31 1,477,175 -0.28(-0.66%)
Dec 08, 2017 42.35 42.63 42.13 42.59 2,195,043 +0.59(+1.40%)
Dec 07, 2017 41.89 42.27 41.87 42.00 3,206,783 -0.20(-0.46%)
Dec 06, 2017 42.49 42.65 42.06 42.20 2,969,370 -0.67(-1.57%)
Dec 05, 2017 42.61 43.00 42.50 42.87 4,365,176 +0.00(+0.00%)
Dec 04, 2017 43.19 43.26 42.65 42.87 3,007,934 -0.09(-0.20%)
Dec 01, 2017 42.71 43.25 42.40 42.95 4,600,362 +0.23(+0.54%)
Nov 30, 2017 43.33 43.87 42.66 42.73 5,920,888 -0.84(-1.93%)
Nov 29, 2017 43.28 43.59 42.98 43.57 3,710,708 +0.15(+0.35%)
Nov 28, 2017 43.26 43.43 43.03 43.41 3,535,345 +0.26(+0.59%)
Nov 27, 2017 43.87 43.87 43.14 43.16 2,380,210 -0.48(-1.09%)
Nov 24, 2017 44.02 44.16 43.60 43.64 1,202,719 -0.14(-0.33%)
Nov 22, 2017 43.67 43.91 43.41 43.78 3,337,368 +0.34(+0.78%)
Nov 21, 2017 42.98 43.60 42.95 43.44 4,149,398 +0.88(+2.06%)
Nov 20, 2017 42.51 42.80 42.38 42.56 2,135,947 -0.22(-0.52%)
Nov 17, 2017 42.52 43.04 42.36 42.78 5,156,431 +0.41(+0.96%)
Nov 16, 2017 42.10 42.53 41.96 42.38 3,433,729 +0.53(+1.26%)
Nov 15, 2017 41.91 42.05 41.21 41.85 4,903,797 -0.20(-0.49%)
Nov 14, 2017 42.35 42.45 41.93 42.05 3,951,768 -0.29(-0.68%)
Nov 13, 2017 42.16 42.43 41.95 42.34 4,739,092 -0.01(-0.02%)
Nov 10, 2017 43.09 43.24 42.34 42.35 5,012,430 -0.87(-2.01%)
Nov 09, 2017 42.84 43.34 42.68 43.22 2,958,492 +0.09(+0.22%)
Nov 08, 2017 43.33 43.48 43.08 43.13 1,455,562 -0.08(-0.18%)
Nov 07, 2017 43.46 43.62 43.03 43.20 4,075,910 -0.26(-0.61%)
Nov 06, 2017 42.96 43.53 42.67 43.47 5,411,871 +0.79(+1.86%)
Nov 03, 2017 42.87 42.94 41.86 42.67 4,277,990 -0.15(-0.36%)
Nov 02, 2017 42.56 42.95 42.47 42.83 1,845,445 +0.20(+0.46%)
Nov 01, 2017 42.90 43.11 42.54 42.63 2,694,204 -0.21(-0.50%)
Oct 31, 2017 42.95 43.10 42.70 42.84 4,159,445 +0.15(+0.36%)
Oct 30, 2017 43.29 43.40 42.53 42.69 3,082,406 -0.45(-1.05%)
Oct 27, 2017 42.96 43.30 42.68 43.14 4,534,711 +0.38(+0.90%)
Oct 26, 2017 43.27 43.63 42.73 42.76 3,597,521 -0.38(-0.89%)
Oct 25, 2017 44.24 44.24 43.09 43.14 5,194,225 -0.83(-1.88%)
Oct 24, 2017 43.70 44.05 43.64 43.97 4,868,069 +0.26(+0.58%)
Oct 23, 2017 44.31 44.43 43.68 43.71 3,570,470 -0.53(-1.19%)
Oct 20, 2017 44.79 44.85 44.19 44.24 5,771,305 -0.50(-1.12%)
Oct 19, 2017 44.56 44.78 44.40 44.74 3,188,955 +0.25(+0.55%)
Oct 18, 2017 44.94 44.94 44.42 44.50 3,369,814 -0.47(-1.04%)
Oct 17, 2017 44.07 45.07 43.54 44.96 12,231,205 +1.14(+2.60%)
Oct 16, 2017 44.21 44.56 43.82 43.82 5,644,459 -0.54(-1.23%)
Oct 13, 2017 44.72 44.93 44.26 44.37 3,931,615 -0.27(-0.61%)
Oct 12, 2017 44.90 45.05 44.55 44.64 4,430,144 -0.42(-0.93%)
Oct 11, 2017 44.89 45.19 44.77 45.06 3,134,183 +0.29(+0.65%)
Oct 10, 2017 45.57 45.67 44.72 44.77 3,792,634 -0.39(-0.87%)
Oct 09, 2017 45.56 45.59 45.04 45.16 2,258,864 -0.44(-0.97%)
Oct 06, 2017 45.71 45.79 45.36 45.60 2,665,829 -0.37(-0.80%)
Oct 05, 2017 46.60 46.84 45.83 45.97 4,695,715 -0.54(-1.17%)
Oct 04, 2017 46.60 46.80 46.45 46.51 2,797,380 -0.17(-0.36%)
Oct 03, 2017 46.47 46.81 46.40 46.68 2,723,763 +0.14(+0.31%)
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.