Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

46.46 -0.13 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 56.60 56.60 56.02 56.30 2,268,665 -0.38(-0.67%)
Jul 28, 2017 56.58 56.69 56.17 56.68 1,738,433 +0.05(+0.09%)
Jul 27, 2017 57.62 57.72 56.50 56.63 2,391,611 -0.92(-1.60%)
Jul 26, 2017 57.11 57.62 56.88 57.55 1,921,495 +0.52(+0.91%)
Jul 25, 2017 57.47 57.47 56.97 57.03 1,765,881 -0.15(-0.26%)
Jul 24, 2017 57.23 57.28 56.74 57.18 1,603,334 -0.14(-0.24%)
Jul 21, 2017 57.32 57.46 57.17 57.32 1,501,800 +0.07(+0.12%)
Jul 20, 2017 57.16 57.42 57.10 57.25 1,596,421 +0.10(+0.17%)
Jul 19, 2017 57.38 57.57 57.01 57.15 1,618,921 -0.12(-0.21%)
Jul 18, 2017 57.34 57.44 57.12 57.27 1,679,590 +0.07(+0.12%)
Jul 17, 2017 56.96 57.41 56.76 57.20 3,076,651 +0.15(+0.26%)
Jul 14, 2017 56.73 57.27 56.51 57.05 2,282,958 +0.70(+1.24%)
Jul 13, 2017 56.17 56.38 55.96 56.35 1,303,570 +0.33(+0.59%)
Jul 12, 2017 56.20 56.39 55.68 56.02 2,639,762 +0.91(+1.65%)
Jul 11, 2017 55.03 55.50 55.02 55.11 1,981,130 -0.14(-0.25%)
Jul 10, 2017 54.50 55.30 54.43 55.25 2,974,252 +1.11(+2.05%)
Jul 07, 2017 54.01 54.23 53.51 54.14 2,054,302 +0.67(+1.25%)
Jul 06, 2017 53.69 53.71 53.27 53.47 2,114,889 -0.38(-0.71%)
Jul 05, 2017 53.57 54.08 53.45 53.85 1,765,391 -0.05(-0.09%)
Jul 03, 2017 54.11 54.36 53.83 53.90 1,376,325 -0.04(-0.07%)
Jun 30, 2017 53.82 54.09 53.78 53.94 1,948,533 +0.34(+0.63%)
Jun 29, 2017 53.82 53.95 53.12 53.60 2,448,738 -0.76(-1.40%)
Jun 28, 2017 53.98 54.45 53.76 54.36 1,707,475 +0.75(+1.40%)
Jun 27, 2017 53.84 53.91 53.39 53.61 1,675,059 -0.63(-1.16%)
Jun 26, 2017 54.08 54.31 54.00 54.24 2,355,147 +0.68(+1.27%)
Jun 23, 2017 53.28 53.72 53.10 53.56 1,300,271 +0.45(+0.85%)
Jun 22, 2017 53.01 53.38 52.73 53.11 1,138,649 +0.50(+0.95%)
Jun 21, 2017 52.92 53.16 52.56 52.61 1,995,599 -0.22(-0.42%)
Jun 20, 2017 53.49 53.49 52.83 52.83 2,458,484 -1.36(-2.51%)
Jun 19, 2017 54.43 54.65 53.96 54.19 2,716,093 -0.27(-0.50%)
Jun 16, 2017 53.96 54.55 53.67 54.46 3,127,207 +0.68(+1.26%)
Jun 15, 2017 53.51 53.88 53.23 53.78 2,883,236 -0.39(-0.72%)
Jun 14, 2017 53.98 54.52 53.84 54.17 4,028,362 +0.45(+0.84%)
Jun 13, 2017 53.71 53.80 53.51 53.72 1,683,199 +0.13(+0.24%)
Jun 12, 2017 53.34 53.59 53.06 53.59 1,788,022 +0.23(+0.43%)
Jun 09, 2017 53.22 53.62 53.15 53.36 2,214,851 +0.02(+0.04%)
Jun 08, 2017 53.76 53.76 53.30 53.34 1,362,076 -0.07(-0.13%)
Jun 07, 2017 53.44 53.60 53.00 53.41 1,578,182 +0.17(+0.32%)
Jun 06, 2017 53.38 53.73 53.20 53.24 1,785,465 -0.21(-0.39%)
Jun 05, 2017 52.52 53.52 52.52 53.45 4,395,492 +1.45(+2.79%)
Jun 02, 2017 52.25 52.47 51.88 52.00 2,710,642 -0.12(-0.23%)
Jun 01, 2017 51.73 52.32 51.69 52.12 2,957,690 +0.50(+0.97%)
May 31, 2017 52.09 52.09 51.51 51.62 3,323,076 -0.43(-0.83%)
May 30, 2017 52.58 52.68 51.94 52.05 2,567,842 -1.01(-1.90%)
May 26, 2017 52.88 53.26 52.71 53.06 1,314,689 +0.42(+0.80%)
May 25, 2017 53.43 53.58 52.60 52.64 2,253,993 -0.46(-0.87%)
May 24, 2017 52.42 53.14 52.34 53.10 2,221,223 +1.00(+1.92%)
May 23, 2017 52.01 52.24 51.76 52.10 1,256,617 +0.25(+0.48%)
May 22, 2017 52.40 52.75 51.71 51.85 1,936,624 -0.16(-0.31%)
May 19, 2017 51.51 52.24 51.44 52.01 3,883,523 +1.28(+2.52%)
May 18, 2017 50.50 51.22 50.14 50.73 5,491,757 -0.80(-1.55%)
May 17, 2017 51.99 52.09 51.52 51.53 2,772,192 -1.01(-1.92%)
May 16, 2017 52.69 52.95 52.54 52.54 1,249,850 -0.18(-0.34%)
May 15, 2017 52.56 52.87 52.51 52.72 2,153,032 +0.64(+1.23%)
May 12, 2017 52.15 52.30 51.87 52.08 1,257,033 +0.06(+0.12%)
May 11, 2017 52.09 52.12 51.78 52.02 1,279,618 -0.01(-0.02%)
May 10, 2017 51.92 52.31 51.85 52.03 1,904,780 +0.59(+1.15%)
May 09, 2017 51.11 51.73 51.06 51.44 2,327,668 +0.43(+0.84%)
May 08, 2017 51.47 51.58 50.83 51.01 2,162,426 -0.52(-1.01%)
May 05, 2017 50.86 51.57 50.80 51.53 1,849,220 +0.71(+1.40%)
May 04, 2017 51.38 51.69 50.61 50.82 4,369,516 -0.77(-1.49%)
May 03, 2017 52.14 52.19 51.51 51.59 2,020,814 -0.76(-1.45%)
May 02, 2017 51.97 52.38 51.94 52.35 2,490,270 +0.28(+0.54%)
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.