Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 39.35 39.45 38.55 38.66 4,610,715 -0.66(-1.69%)
Feb 27, 2017 39.35 39.58 39.20 39.32 3,624,910 +0.16(+0.41%)
Feb 24, 2017 39.42 39.43 38.93 39.16 3,728,662 -0.53(-1.33%)
Feb 23, 2017 39.90 40.14 39.43 39.69 4,192,304 +0.27(+0.68%)
Feb 22, 2017 39.56 39.73 39.22 39.42 3,790,784 -0.10(-0.25%)
Feb 21, 2017 38.37 39.66 38.37 39.52 5,459,980 +1.17(+3.04%)
Feb 17, 2017 38.36 38.36 38.36 0 -0.21(-0.54%)
Feb 16, 2017 38.70 38.93 38.47 38.57 2,752,196 -0.18(-0.48%)
Feb 15, 2017 38.62 38.88 38.57 38.75 3,453,060 -0.14(-0.37%)
Feb 14, 2017 39.04 39.15 38.53 38.89 3,123,183 -0.11(-0.28%)
Feb 13, 2017 39.19 39.28 38.74 39.00 5,206,849 -0.11(-0.28%)
Feb 10, 2017 38.58 39.45 38.51 39.11 6,713,584 +0.60(+1.57%)
Feb 09, 2017 38.15 38.82 38.28 38.51 3,149,224 +0.36(+0.95%)
Feb 08, 2017 37.83 38.26 37.80 38.15 2,286,532 +0.35(+0.93%)
Feb 07, 2017 38.06 38.25 37.63 37.79 2,537,995 -0.28(-0.73%)
Feb 06, 2017 38.37 38.50 37.85 38.07 2,738,611 -0.54(-1.39%)
Feb 03, 2017 38.59 38.71 38.26 38.61 3,193,835 +0.33(+0.85%)
Feb 02, 2017 37.91 38.33 37.85 38.28 5,461,121 +0.60(+1.60%)
Feb 01, 2017 37.99 37.99 37.42 37.68 4,499,187 +0.08(+0.22%)
Jan 31, 2017 37.80 38.11 37.47 37.59 4,104,346 -0.23(-0.60%)
Jan 30, 2017 37.94 38.05 37.51 37.82 3,673,973 -0.02(-0.04%)
Jan 27, 2017 37.47 38.10 37.36 37.84 8,150,278 +0.58(+1.55%)
Jan 26, 2017 38.14 37.87 36.94 37.26 14,259,306 -0.88(-2.31%)
Jan 25, 2017 37.58 38.41 37.43 38.14 10,477,394 +0.84(+2.25%)
Jan 24, 2017 36.95 37.63 36.92 37.30 5,295,897 +0.53(+1.44%)
Jan 23, 2017 35.97 36.85 35.86 36.77 6,755,789 +1.00(+2.79%)
Jan 20, 2017 35.47 35.91 35.11 35.77 8,036,218 +0.75(+2.16%)
Jan 19, 2017 35.29 35.31 34.86 35.02 3,605,555 -0.19(-0.55%)
Jan 18, 2017 35.39 35.53 34.97 35.21 3,784,539 -0.40(-1.13%)
Jan 17, 2017 35.70 35.82 35.43 35.61 3,544,714 -0.17(-0.47%)
Jan 13, 2017 35.78 35.78 35.78 0 +0.52(+1.48%)
Jan 12, 2017 35.34 35.62 35.18 35.26 3,727,648 +0.17(+0.48%)
Jan 11, 2017 35.18 35.34 34.59 35.09 8,093,781 -0.11(-0.31%)
Jan 10, 2017 35.33 35.62 35.16 35.20 6,872,935 -0.32(-0.90%)
Jan 09, 2017 36.11 36.17 35.35 35.52 5,039,764 -0.65(-1.81%)
Jan 06, 2017 36.46 36.74 36.16 36.17 3,945,127 -0.26(-0.71%)
Jan 05, 2017 36.57 36.80 36.18 36.43 5,427,991 +0.28(+0.77%)
Jan 04, 2017 36.54 36.69 35.87 36.16 6,214,477 -0.44(-1.21%)
Jan 03, 2017 37.15 37.55 36.48 36.60 5,115,337 -0.29(-0.77%)
Dec 30, 2016 36.89 36.89 36.89 0 -0.20(-0.54%)
Dec 29, 2016 36.84 37.32 36.74 37.09 2,952,348 +0.41(+1.12%)
Dec 28, 2016 36.67 36.72 36.47 36.68 2,111,921 +0.23(+0.64%)
Dec 27, 2016 36.61 36.82 36.38 36.44 2,213,944 -0.22(-0.60%)
Dec 23, 2016 36.66 36.66 36.66 0 +0.37(+1.02%)
Dec 22, 2016 36.13 36.36 35.78 36.29 5,880,569 -0.22(-0.60%)
Dec 21, 2016 36.79 36.86 36.50 36.51 2,324,087 -0.29(-0.78%)
Dec 20, 2016 36.91 37.16 36.70 36.80 2,649,461 -0.17(-0.45%)
Dec 19, 2016 36.99 37.23 36.91 36.96 2,524,939 -0.09(-0.25%)
Dec 16, 2016 37.68 37.75 36.85 37.05 5,293,344 -0.60(-1.60%)
Dec 15, 2016 37.41 37.76 37.18 37.66 5,663,506 -0.04(-0.11%)
Dec 14, 2016 38.69 38.74 37.58 37.70 5,299,427 -0.94(-2.42%)
Dec 13, 2016 38.59 38.99 38.36 38.63 4,306,035 +0.04(+0.11%)
Dec 12, 2016 38.68 38.78 38.40 38.59 4,148,886 +0.31(+0.81%)
Dec 09, 2016 38.03 38.41 37.83 38.28 4,711,663 +0.24(+0.64%)
Dec 08, 2016 37.58 38.17 37.40 38.04 3,979,813 +0.46(+1.22%)
Dec 07, 2016 37.31 37.78 37.23 37.58 5,227,356 +0.55(+1.49%)
Dec 06, 2016 36.80 37.16 36.79 37.03 4,909,535 +0.53(+1.46%)
Dec 05, 2016 36.31 36.70 36.30 36.50 5,019,443 +0.40(+1.11%)
Dec 02, 2016 36.24 36.62 36.04 36.09 5,720,679 -0.04(-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.