Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 45.49 45.91 45.36 45.82 4,054,239 +1.02(+2.29%)
Jul 30, 2015 44.63 44.92 44.11 44.80 2,927,730 -0.08(-0.18%)
Jul 29, 2015 44.68 45.23 44.54 44.88 2,493,913 +0.27(+0.60%)
Jul 28, 2015 44.46 44.68 44.31 44.61 4,755,497 +0.43(+0.98%)
Jul 27, 2015 44.47 44.57 44.08 44.18 3,562,204 -0.55(-1.22%)
Jul 24, 2015 45.25 45.25 44.66 44.73 5,965,478 -0.79(-1.73%)
Jul 23, 2015 45.44 45.77 45.29 45.52 4,214,014 +0.04(+0.09%)
Jul 22, 2015 46.15 46.26 45.38 45.47 4,113,377 -1.09(-2.34%)
Jul 21, 2015 46.68 46.82 46.50 46.56 1,486,416 -0.04(-0.09%)
Jul 20, 2015 46.44 46.78 46.27 46.60 1,820,198 -0.02(-0.05%)
Jul 17, 2015 46.53 46.95 46.36 46.63 2,820,957 -0.35(-0.74%)
Jul 16, 2015 47.16 47.19 46.94 46.98 1,842,197 +0.15(+0.31%)
Jul 15, 2015 47.08 47.26 46.74 46.83 1,487,635 -0.32(-0.67%)
Jul 14, 2015 46.95 47.30 46.77 47.15 1,629,490 +0.28(+0.61%)
Jul 13, 2015 46.88 46.97 46.67 46.87 1,907,154 +0.17(+0.37%)
Jul 10, 2015 46.56 46.99 46.49 46.69 1,920,937 +0.59(+1.29%)
Jul 09, 2015 46.28 46.56 46.09 46.10 2,141,060 +0.28(+0.60%)
Jul 08, 2015 46.04 46.27 45.81 45.82 3,408,229 -0.68(-1.47%)
Jul 07, 2015 45.95 46.61 45.43 46.51 4,108,747 +0.11(+0.25%)
Jul 06, 2015 46.03 46.59 45.95 46.39 2,803,026 -0.50(-1.08%)
Jul 02, 2015 46.33 46.90 46.90 46.90 4,209,384 +0.74(+1.60%)
Jul 01, 2015 46.52 46.58 46.10 46.16 1,916,529 -0.29(-0.63%)
Jun 30, 2015 46.74 46.80 46.13 46.45 4,726,906 +0.15(+0.33%)
Jun 29, 2015 47.00 47.00 46.24 46.30 2,996,269 -1.18(-2.48%)
Jun 26, 2015 47.19 47.55 47.19 47.48 1,277,443 +0.01(+0.02%)
Jun 25, 2015 47.57 47.67 47.41 47.47 1,585,992 -0.02(-0.04%)
Jun 24, 2015 47.64 47.79 47.41 47.49 1,558,134 -0.34(-0.71%)
Jun 23, 2015 47.69 47.87 47.69 47.83 1,282,749 +0.02(+0.03%)
Jun 22, 2015 48.00 48.13 47.72 47.81 1,859,441 +0.29(+0.61%)
Jun 19, 2015 47.70 47.89 47.46 47.52 2,576,766 -0.21(-0.44%)
Jun 18, 2015 47.86 47.99 47.51 47.73 2,574,028 +0.24(+0.51%)
Jun 17, 2015 47.08 47.68 46.91 47.49 3,515,267 +0.45(+0.96%)
Jun 16, 2015 46.74 47.16 46.55 47.03 1,716,528 +0.33(+0.71%)
Jun 15, 2015 46.70 46.84 46.44 46.70 1,513,584 -0.36(-0.77%)
Jun 12, 2015 46.86 47.16 46.82 47.07 1,328,236 -0.08(-0.17%)
Jun 11, 2015 46.82 47.27 46.82 47.15 1,967,993 +0.36(+0.76%)
Jun 10, 2015 46.86 47.16 46.79 46.79 2,828,433 +0.40(+0.85%)
Jun 09, 2015 46.39 46.49 46.29 46.40 2,190,149 +0.09(+0.19%)
Jun 08, 2015 46.32 46.38 46.01 46.31 2,474,053 +0.24(+0.53%)
Jun 05, 2015 46.17 46.42 45.98 46.07 3,008,111 -0.53(-1.14%)
Jun 04, 2015 46.65 46.98 46.47 46.60 2,693,633 -0.31(-0.65%)
Jun 03, 2015 47.16 47.28 46.87 46.91 2,115,065 -0.37(-0.79%)
Jun 02, 2015 47.03 47.63 46.99 47.28 2,699,264 +0.29(+0.62%)
Jun 01, 2015 47.36 47.36 46.86 46.99 2,129,619 -0.27(-0.56%)
May 29, 2015 47.43 47.58 47.20 47.25 2,599,360 -0.31(-0.66%)
May 28, 2015 47.17 47.58 47.12 47.57 1,843,007 -0.01(-0.02%)
May 27, 2015 47.13 47.64 47.02 47.58 1,773,396 +0.28(+0.60%)
May 26, 2015 47.63 47.79 47.20 47.29 2,425,175 -0.57(-1.20%)
May 22, 2015 47.90 47.87 47.87 47.87 2,474,012 -0.32(-0.67%)
May 21, 2015 48.32 48.32 48.14 48.19 1,243,189 -0.27(-0.55%)
May 20, 2015 48.34 48.68 48.31 48.46 1,465,815 -0.01(-0.02%)
May 19, 2015 48.73 48.75 48.39 48.46 2,940,359 -0.42(-0.86%)
May 18, 2015 48.97 48.97 48.63 48.88 1,643,283 -0.27(-0.56%)
May 15, 2015 48.73 49.19 48.63 49.16 2,181,481 +0.34(+0.69%)
May 14, 2015 48.53 48.96 48.49 48.82 4,882,579 +0.93(+1.94%)
May 13, 2015 48.22 48.38 47.88 47.89 1,803,462 +0.21(+0.44%)
May 12, 2015 47.60 47.98 47.51 47.68 1,505,897 -0.27(-0.57%)
May 11, 2015 48.36 48.66 47.80 47.95 1,482,140 -0.48(-0.98%)
May 08, 2015 48.28 48.52 48.20 48.43 2,315,411 +0.88(+1.85%)
May 07, 2015 47.68 47.81 47.50 47.55 3,607,899 -0.11(-0.24%)
May 06, 2015 48.28 48.28 47.45 47.66 3,063,389 -0.15(-0.32%)
May 05, 2015 47.70 48.45 47.70 47.82 2,624,972 +0.15(+0.32%)
May 04, 2015 47.26 47.73 47.10 47.66 2,021,556 +0.56(+1.18%)
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.