Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 48.19 48.19 47.69 47.93 2,664,691 -0.32(-0.67%)
Jul 28, 2017 48.17 48.26 47.82 48.26 2,041,900 +0.04(+0.09%)
Jul 27, 2017 49.06 49.14 48.10 48.21 2,809,099 -0.78(-1.60%)
Jul 26, 2017 48.62 49.06 48.43 49.00 2,256,918 +0.44(+0.91%)
Jul 25, 2017 48.93 48.93 48.50 48.55 2,074,139 -0.13(-0.26%)
Jul 24, 2017 48.72 48.77 48.31 48.68 1,883,217 -0.12(-0.24%)
Jul 21, 2017 48.80 48.92 48.67 48.80 1,763,959 +0.06(+0.12%)
Jul 20, 2017 48.66 48.89 48.61 48.74 1,875,097 +0.09(+0.17%)
Jul 19, 2017 48.85 49.01 48.54 48.66 1,901,525 -0.10(-0.21%)
Jul 18, 2017 48.82 48.90 48.63 48.76 1,972,785 +0.06(+0.12%)
Jul 17, 2017 48.49 48.88 48.32 48.70 3,613,722 +0.13(+0.26%)
Jul 14, 2017 48.30 48.76 48.11 48.57 2,681,479 +0.60(+1.24%)
Jul 13, 2017 47.82 48.00 47.64 47.98 1,531,125 +0.28(+0.59%)
Jul 12, 2017 47.85 48.01 47.40 47.69 3,100,568 +0.77(+1.65%)
Jul 11, 2017 46.85 47.25 46.84 46.92 2,326,963 -0.12(-0.25%)
Jul 10, 2017 46.40 47.08 46.34 47.04 3,493,447 +0.95(+2.05%)
Jul 07, 2017 45.98 46.17 45.56 46.09 2,412,908 +0.57(+1.25%)
Jul 06, 2017 45.71 45.73 45.35 45.52 2,484,071 -0.32(-0.71%)
Jul 05, 2017 45.61 46.04 45.51 45.85 2,073,563 -0.04(-0.09%)
Jul 03, 2017 46.07 46.28 45.83 45.89 1,616,581 -0.03(-0.07%)
Jun 30, 2017 45.82 46.05 45.79 45.92 2,288,675 +0.29(+0.63%)
Jun 29, 2017 45.82 45.93 45.22 45.63 2,876,198 -0.65(-1.40%)
Jun 28, 2017 45.96 46.36 45.77 46.28 2,005,537 +0.64(+1.40%)
Jun 27, 2017 45.84 45.90 45.46 45.64 1,967,463 -0.54(-1.16%)
Jun 26, 2017 46.04 46.24 45.97 46.18 2,766,269 +0.58(+1.27%)
Jun 23, 2017 45.36 45.74 45.21 45.60 1,527,250 +0.38(+0.85%)
Jun 22, 2017 45.13 45.44 44.90 45.22 1,337,415 +0.43(+0.95%)
Jun 21, 2017 45.05 45.26 44.75 44.79 2,343,957 -0.19(-0.42%)
Jun 20, 2017 45.54 45.54 44.98 44.98 2,887,645 -0.66(-1.45%)
Jun 19, 2017 45.84 46.03 45.45 45.64 3,224,947 -0.23(-0.50%)
Jun 16, 2017 45.45 45.94 45.20 45.87 3,713,082 +0.57(+1.26%)
Jun 15, 2017 45.07 45.38 44.83 45.29 3,423,404 -0.33(-0.72%)
Jun 14, 2017 45.46 45.92 45.34 45.62 4,783,067 +0.38(+0.84%)
Jun 13, 2017 45.24 45.31 45.07 45.24 1,998,542 +0.11(+0.24%)
Jun 12, 2017 44.92 45.13 44.69 45.13 2,123,004 +0.19(+0.43%)
Jun 09, 2017 44.82 45.16 44.76 44.94 2,629,798 +0.02(+0.04%)
Jun 08, 2017 45.28 45.28 44.89 44.92 1,617,258 -0.06(-0.13%)
Jun 07, 2017 45.01 45.14 44.64 44.98 1,873,851 +0.14(+0.32%)
Jun 06, 2017 44.96 45.25 44.81 44.84 2,119,968 -0.18(-0.39%)
Jun 05, 2017 44.23 45.07 44.23 45.02 5,218,978 +1.22(+2.79%)
Jun 02, 2017 44.01 44.19 43.69 43.80 3,218,475 -0.10(-0.23%)
Jun 01, 2017 43.57 44.06 43.53 43.90 3,511,807 +0.42(+0.97%)
May 31, 2017 43.87 43.87 43.38 43.48 3,945,647 -0.36(-0.83%)
May 30, 2017 44.28 44.37 43.74 43.84 3,048,922 -0.85(-1.90%)
May 26, 2017 44.54 44.86 44.39 44.69 1,560,993 +0.35(+0.80%)
May 25, 2017 45.00 45.13 44.30 44.33 2,676,274 -0.39(-0.87%)
May 24, 2017 44.15 44.76 44.08 44.72 2,637,364 +0.84(+1.92%)
May 23, 2017 43.80 44.00 43.59 43.88 1,492,041 +0.21(+0.48%)
May 22, 2017 44.13 44.43 43.55 43.67 2,299,446 -0.13(-0.31%)
May 19, 2017 43.38 44.00 43.32 43.80 4,611,093 +1.08(+2.52%)
May 18, 2017 42.53 43.14 42.23 42.73 6,520,626 -0.67(-1.55%)
May 17, 2017 43.79 43.87 43.39 43.40 3,291,556 -0.85(-1.92%)
May 16, 2017 44.38 44.60 44.25 44.25 1,484,006 -0.15(-0.34%)
May 15, 2017 44.27 44.52 44.22 44.40 2,556,398 +0.54(+1.23%)
May 12, 2017 43.92 44.05 43.69 43.86 1,492,535 +0.05(+0.12%)
May 11, 2017 43.87 43.90 43.61 43.81 1,519,351 -0.01(-0.02%)
May 10, 2017 43.73 44.06 43.67 43.82 2,261,636 +0.50(+1.15%)
May 09, 2017 43.05 43.56 43.00 43.32 2,763,751 +0.36(+0.84%)
May 08, 2017 43.35 43.44 42.81 42.96 2,567,552 -0.44(-1.01%)
May 05, 2017 42.84 43.43 42.78 43.40 2,195,667 +0.60(+1.40%)
May 04, 2017 43.27 43.53 42.62 42.80 5,188,136 -0.65(-1.49%)
May 03, 2017 43.91 43.95 43.38 43.45 2,399,409 -0.64(-1.45%)
May 02, 2017 43.77 44.12 43.74 44.09 2,956,817 +0.24(+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.