Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 44.30 44.30 44.30 0 +1.11(+2.57%)
Mar 28, 2018 43.54 43.68 43.09 43.19 3,561,687 -0.36(-0.83%)
Mar 27, 2018 43.90 44.14 43.54 43.55 3,201,566 -0.43(-0.98%)
Mar 26, 2018 43.75 44.02 42.82 43.98 3,623,133 +1.03(+2.40%)
Mar 23, 2018 43.77 44.13 42.93 42.95 4,450,336 -0.70(-1.60%)
Mar 22, 2018 43.72 44.19 43.50 43.65 6,000,473 -0.64(-1.46%)
Mar 21, 2018 43.53 44.40 43.45 44.29 8,520,192 +1.28(+2.98%)
Mar 20, 2018 42.99 43.20 42.93 43.01 2,459,558 +0.17(+0.40%)
Mar 19, 2018 43.05 43.20 42.51 42.84 3,934,089 -0.52(-1.21%)
Mar 16, 2018 43.56 43.76 43.30 43.36 2,838,002 -0.37(-0.85%)
Mar 15, 2018 44.16 44.21 43.69 43.73 2,675,000 -0.64(-1.43%)
Mar 14, 2018 44.82 44.85 44.15 44.37 3,773,094 -0.22(-0.50%)
Mar 13, 2018 44.89 45.09 44.44 44.59 3,219,107 -0.17(-0.38%)
Mar 12, 2018 44.63 44.94 44.50 44.77 2,924,954 +0.16(+0.37%)
Mar 09, 2018 44.61 44.95 44.44 44.60 4,482,901 +0.43(+0.97%)
Mar 08, 2018 43.71 44.22 43.43 44.17 7,464,238 +0.76(+1.74%)
Mar 07, 2018 43.49 43.03 43.42 3,066,251 -0.11(-0.26%)
Mar 06, 2018 43.80 43.94 43.44 43.53 3,906,476 +0.30(+0.70%)
Mar 05, 2018 42.64 43.28 42.44 43.23 5,367,708 +0.14(+0.32%)
Mar 02, 2018 42.64 43.20 42.37 43.09 4,200,878 -0.05(-0.12%)
Mar 01, 2018 42.83 43.54 42.57 43.14 5,743,457 +0.22(+0.52%)
Feb 28, 2018 43.68 43.72 42.80 42.92 4,444,434 -0.55(-1.27%)
Feb 27, 2018 44.15 44.42 43.40 43.47 4,674,248 -0.94(-2.11%)
Feb 26, 2018 44.46 44.46 44.09 44.40 3,076,818 -0.12(-0.27%)
Feb 23, 2018 44.86 44.86 44.43 44.52 3,136,273 -0.09(-0.21%)
Feb 22, 2018 44.62 3,552,631 +0.88(+2.01%)
Feb 21, 2018 44.37 44.65 43.72 43.74 4,229,874 -0.50(-1.13%)
Feb 20, 2018 44.41 44.72 44.07 44.24 5,360,193 -0.56(-1.25%)
Feb 16, 2018 44.80 44.80 44.80 0 -0.06(-0.13%)
Feb 15, 2018 44.77 45.07 44.71 44.86 4,232,694 +0.56(+1.26%)
Feb 14, 2018 43.25 44.50 43.19 44.30 4,108,275 +0.66(+1.52%)
Feb 13, 2018 43.37 43.77 43.35 43.64 2,998,766 +0.11(+0.26%)
Feb 12, 2018 43.48 44.04 42.93 43.53 6,943,897 +0.24(+0.56%)
Feb 09, 2018 43.22 43.42 41.93 43.29 9,276,005 +0.69(+1.61%)
Feb 08, 2018 44.03 44.03 42.54 42.60 8,613,283 -1.29(-2.94%)
Feb 07, 2018 44.37 44.74 43.86 43.89 5,491,152 -0.86(-1.92%)
Feb 06, 2018 43.39 44.95 43.32 44.75 7,990,225 +0.68(+1.54%)
Feb 05, 2018 45.31 45.81 42.99 44.07 6,516,874 -1.40(-3.08%)
Feb 02, 2018 45.75 46.07 45.30 45.47 5,145,946 -1.01(-2.18%)
Feb 01, 2018 45.79 46.79 45.75 46.49 4,511,489 +0.82(+1.79%)
Jan 31, 2018 45.78 45.84 45.39 45.67 2,930,805 +0.40(+0.89%)
Jan 30, 2018 45.57 45.79 44.96 45.26 3,386,992 -0.58(-1.28%)
Jan 29, 2018 46.24 46.33 45.75 45.85 3,757,869 -0.64(-1.39%)
Jan 26, 2018 46.34 46.56 46.06 46.49 2,506,035 +0.51(+1.10%)
Jan 25, 2018 46.68 46.99 45.96 45.99 7,065,134 -0.38(-0.82%)
Jan 24, 2018 45.61 46.47 45.60 46.36 6,465,262 +1.20(+2.67%)
Jan 23, 2018 44.82 45.26 44.63 45.16 3,294,971 -0.03(-0.06%)
Jan 22, 2018 45.07 45.19 44.94 45.19 2,099,839 +0.06(+0.13%)
Jan 19, 2018 45.57 45.64 45.01 45.13 3,160,145 -0.12(-0.27%)
Jan 18, 2018 45.10 45.28 44.93 45.25 3,007,738 +0.33(+0.73%)
Jan 17, 2018 44.54 45.18 44.52 44.92 3,974,359 +0.49(+1.10%)
Jan 16, 2018 44.40 44.54 44.22 44.43 4,839,708 +0.84(+1.93%)
Jan 12, 2018 43.59 43.59 43.59 0 +0.85(+1.99%)
Jan 11, 2018 42.45 42.74 42.32 42.74 3,277,655 +0.19(+0.44%)
Jan 10, 2018 42.37 42.55 8,128,131 -0.95(-2.19%)
Jan 09, 2018 43.79 43.84 43.23 43.50 4,041,497 -0.34(-0.76%)
Jan 08, 2018 43.72 44.03 43.66 43.84 3,463,699 +0.00(+0.00%)
Jan 05, 2018 43.56 43.87 43.39 43.84 3,186,746 +0.46(+1.05%)
Jan 04, 2018 43.62 43.83 43.35 43.38 2,936,696 +0.07(+0.16%)
Jan 03, 2018 43.66 43.80 43.22 43.31 4,149,241 -0.01(-0.02%)
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.