Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

47.33 +1.64 (+3.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 46.90 47.03 45.95 46.08 3,868,049 -0.79(-1.69%)
Feb 27, 2017 46.91 47.17 46.73 46.87 3,041,031 +0.19(+0.41%)
Feb 24, 2017 46.99 46.99 46.41 46.68 3,128,072 -0.63(-1.33%)
Feb 23, 2017 47.56 47.85 47.00 47.31 3,517,033 +0.32(+0.68%)
Feb 22, 2017 47.15 47.36 46.75 46.99 3,180,187 -0.12(-0.25%)
Feb 21, 2017 45.74 47.28 45.74 47.11 4,580,519 +1.39(+3.04%)
Feb 17, 2017 45.72 45.72 45.72 0 -0.25(-0.54%)
Feb 16, 2017 46.13 46.40 45.85 45.97 2,308,889 -0.22(-0.48%)
Feb 15, 2017 46.04 46.34 45.97 46.19 2,896,862 -0.17(-0.37%)
Feb 14, 2017 46.54 46.67 45.92 46.36 2,620,120 -0.13(-0.28%)
Feb 13, 2017 46.72 46.82 46.18 46.49 4,368,161 -0.13(-0.28%)
Feb 10, 2017 45.99 47.02 45.90 46.62 5,632,200 +0.72(+1.57%)
Feb 09, 2017 45.47 46.27 45.63 45.90 2,641,966 +0.43(+0.95%)
Feb 08, 2017 45.09 45.61 45.05 45.47 1,918,231 +0.42(+0.93%)
Feb 07, 2017 45.37 45.59 44.85 45.05 2,129,190 -0.33(-0.73%)
Feb 06, 2017 45.74 45.89 45.12 45.38 2,297,492 -0.64(-1.39%)
Feb 03, 2017 46.00 46.14 45.61 46.02 2,679,391 +0.39(+0.85%)
Feb 02, 2017 45.19 45.69 45.12 45.63 4,581,476 +0.72(+1.60%)
Feb 01, 2017 45.29 45.29 44.60 44.91 3,774,485 +0.10(+0.22%)
Jan 31, 2017 45.06 45.43 44.66 44.81 3,443,243 -0.27(-0.60%)
Jan 30, 2017 45.23 45.35 44.71 45.08 3,082,192 -0.02(-0.04%)
Jan 27, 2017 44.66 45.42 44.53 45.10 6,837,480 +0.69(+1.55%)
Jan 26, 2017 45.46 45.14 44.03 44.41 11,962,502 -1.05(-2.31%)
Jan 25, 2017 44.80 45.79 44.62 45.46 8,789,758 +1.00(+2.25%)
Jan 24, 2017 44.05 44.86 44.01 44.46 4,442,866 +0.63(+1.44%)
Jan 23, 2017 42.88 43.92 42.75 43.83 5,667,607 +1.19(+2.79%)
Jan 20, 2017 42.28 42.81 41.85 42.64 6,741,792 +0.90(+2.16%)
Jan 19, 2017 42.06 42.09 41.55 41.74 3,024,794 -0.23(-0.55%)
Jan 18, 2017 42.19 42.35 41.68 41.97 3,174,948 -0.48(-1.13%)
Jan 17, 2017 42.56 42.70 42.23 42.45 2,973,753 -0.20(-0.47%)
Jan 13, 2017 42.65 42.65 42.65 0 +0.62(+1.48%)
Jan 12, 2017 42.12 42.46 41.93 42.03 3,127,221 +0.20(+0.48%)
Jan 11, 2017 41.94 42.13 41.23 41.83 6,790,083 -0.13(-0.31%)
Jan 10, 2017 42.11 42.46 41.91 41.96 5,765,884 -0.38(-0.90%)
Jan 09, 2017 43.04 43.11 42.14 42.34 4,227,989 -0.78(-1.81%)
Jan 06, 2017 43.46 43.79 43.10 43.12 3,309,670 -0.31(-0.71%)
Jan 05, 2017 43.59 43.86 43.13 43.43 4,553,683 +0.33(+0.77%)
Jan 04, 2017 43.56 43.73 42.76 43.10 5,213,486 -0.53(-1.21%)
Jan 03, 2017 44.28 44.76 43.49 43.63 4,291,389 -0.34(-0.77%)
Dec 30, 2016 43.97 43.97 43.97 0 -0.24(-0.54%)
Dec 29, 2016 43.91 44.49 43.79 44.21 2,476,802 +0.49(+1.12%)
Dec 28, 2016 43.71 43.77 43.47 43.72 1,771,746 +0.28(+0.64%)
Dec 27, 2016 43.64 43.89 43.37 43.44 1,857,335 -0.26(-0.59%)
Dec 23, 2016 43.70 43.70 43.70 0 +0.44(+1.02%)
Dec 22, 2016 43.07 43.34 42.65 43.26 4,933,362 -0.26(-0.60%)
Dec 21, 2016 43.85 43.94 43.51 43.52 1,949,737 -0.54(-1.23%)
Dec 20, 2016 44.20 44.49 43.94 44.06 2,212,663 -0.20(-0.45%)
Dec 19, 2016 44.29 44.58 44.20 44.26 2,108,670 -0.11(-0.25%)
Dec 16, 2016 45.12 45.20 44.12 44.37 4,420,667 -0.72(-1.60%)
Dec 15, 2016 44.79 45.22 44.52 45.09 4,729,803 -0.05(-0.11%)
Dec 14, 2016 46.33 46.39 45.00 45.14 4,425,747 -1.12(-2.42%)
Dec 13, 2016 46.21 46.69 45.93 46.26 3,596,129 +0.05(+0.11%)
Dec 12, 2016 46.32 46.44 45.98 46.21 3,464,888 +0.37(+0.81%)
Dec 09, 2016 45.54 45.99 45.30 45.84 3,934,884 +0.29(+0.64%)
Dec 08, 2016 45.00 45.70 44.78 45.55 3,323,689 +0.55(+1.22%)
Dec 07, 2016 44.67 45.24 44.58 45.00 4,365,558 +0.66(+1.49%)
Dec 06, 2016 44.07 44.49 44.05 44.34 4,100,134 +0.64(+1.46%)
Dec 05, 2016 43.48 43.95 43.47 43.70 4,191,922 +0.48(+1.11%)
Dec 02, 2016 43.40 43.85 43.15 43.22 4,777,550 -0.05(-0.12%)
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.