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 (%)
Aug 31, 2015 42.38 43.21 41.96 43.15 4,091,929 +0.34(+0.80%)
Aug 28, 2015 42.52 43.11 42.29 42.81 3,122,324 -0.01(-0.02%)
Aug 27, 2015 41.62 42.84 41.52 42.81 6,495,214 +1.60(+3.88%)
Aug 26, 2015 41.16 41.28 40.18 41.21 6,972,346 +0.85(+2.10%)
Aug 25, 2015 40.72 41.60 40.35 40.36 5,791,622 +0.43(+1.08%)
Aug 24, 2015 39.29 40.67 37.84 39.93 12,273,968 -1.32(-3.21%)
Aug 21, 2015 42.00 42.36 41.23 41.25 5,474,079 -1.49(-3.50%)
Aug 20, 2015 42.76 43.05 42.59 42.75 3,327,833 -0.71(-1.63%)
Aug 19, 2015 44.13 44.13 43.34 43.46 4,952,095 -0.82(-1.84%)
Aug 18, 2015 44.10 44.41 44.02 44.28 3,973,744 -0.13(-0.29%)
Aug 17, 2015 43.99 44.50 43.94 44.41 1,456,683 +0.08(+0.18%)
Aug 14, 2015 44.36 44.70 44.28 44.32 1,229,038 -0.02(-0.04%)
Aug 13, 2015 44.82 45.00 44.30 44.34 2,563,782 -0.55(-1.22%)
Aug 12, 2015 45.22 45.22 44.32 44.89 3,743,497 -0.34(-0.76%)
Aug 11, 2015 45.95 45.95 45.12 45.23 3,330,518 -1.18(-2.53%)
Aug 10, 2015 46.07 46.50 45.94 46.41 1,989,875 +0.45(+0.98%)
Aug 07, 2015 45.44 46.03 45.44 45.96 2,219,225 +0.42(+0.91%)
Aug 06, 2015 45.55 45.67 45.46 45.54 2,057,876 +0.07(+0.14%)
Aug 05, 2015 46.22 46.24 45.42 45.48 2,897,370 -0.60(-1.29%)
Aug 04, 2015 46.07 46.33 45.92 46.07 2,438,220 +0.08(+0.18%)
Aug 03, 2015 45.77 46.04 45.63 45.99 3,799,498 -0.01(-0.02%)
Jul 31, 2015 45.66 46.08 45.53 46.00 4,038,923 +1.03(+2.29%)
Jul 30, 2015 44.80 45.09 44.28 44.97 2,916,670 -0.08(-0.18%)
Jul 29, 2015 44.85 45.40 44.71 45.05 2,484,492 +0.27(+0.60%)
Jul 28, 2015 44.63 44.85 44.48 44.78 4,737,532 +0.43(+0.98%)
Jul 27, 2015 44.63 44.74 44.25 44.35 3,548,747 -0.55(-1.22%)
Jul 24, 2015 45.42 45.43 44.83 44.90 5,942,942 -0.79(-1.73%)
Jul 23, 2015 45.61 45.94 45.46 45.69 4,198,095 +0.04(+0.09%)
Jul 22, 2015 46.32 46.43 45.55 45.65 4,097,838 -1.09(-2.34%)
Jul 21, 2015 46.86 46.99 46.68 46.74 1,480,801 -0.04(-0.09%)
Jul 20, 2015 46.62 46.96 46.45 46.78 1,813,321 -0.02(-0.05%)
Jul 17, 2015 46.71 47.12 46.54 46.81 2,810,300 -0.35(-0.74%)
Jul 16, 2015 47.34 47.37 47.12 47.16 1,835,237 +0.15(+0.31%)
Jul 15, 2015 47.26 47.43 46.91 47.01 1,482,015 -0.32(-0.67%)
Jul 14, 2015 47.12 47.48 46.94 47.33 1,623,334 +0.29(+0.61%)
Jul 13, 2015 47.06 47.15 46.85 47.04 1,899,949 +0.17(+0.37%)
Jul 10, 2015 46.73 47.17 46.67 46.87 1,913,680 +0.60(+1.29%)
Jul 09, 2015 46.46 46.74 46.27 46.28 2,132,971 +0.28(+0.60%)
Jul 08, 2015 46.22 46.45 45.98 46.00 3,395,353 -0.69(-1.47%)
Jul 07, 2015 46.13 46.79 45.60 46.68 4,093,225 +0.11(+0.25%)
Jul 06, 2015 46.20 46.77 46.12 46.57 2,792,437 -0.51(-1.08%)
Jul 02, 2015 46.50 47.08 47.08 47.08 4,193,482 +0.74(+1.60%)
Jul 01, 2015 46.69 46.76 46.28 46.33 1,909,289 -0.29(-0.63%)
Jun 30, 2015 46.92 46.98 46.31 46.63 4,709,049 +0.16(+0.33%)
Jun 29, 2015 47.18 47.18 46.41 46.47 2,984,950 -1.18(-2.48%)
Jun 26, 2015 47.37 47.73 47.37 47.66 1,272,617 +0.01(+0.02%)
Jun 25, 2015 47.75 47.85 47.59 47.65 1,580,001 -0.02(-0.04%)
Jun 24, 2015 47.82 47.97 47.59 47.67 1,552,249 -0.34(-0.71%)
Jun 23, 2015 47.87 48.05 47.87 48.01 1,277,903 +0.02(+0.03%)
Jun 22, 2015 48.18 48.32 47.90 47.99 1,852,417 +0.29(+0.61%)
Jun 19, 2015 47.88 48.07 47.64 47.70 2,567,033 -0.21(-0.44%)
Jun 18, 2015 48.04 48.17 47.69 47.91 2,564,305 +0.24(+0.51%)
Jun 17, 2015 47.26 47.86 47.08 47.67 3,501,989 +0.45(+0.96%)
Jun 16, 2015 46.92 47.34 46.73 47.21 1,710,044 +0.33(+0.71%)
Jun 15, 2015 46.87 47.02 46.61 46.88 1,507,866 -0.36(-0.77%)
Jun 12, 2015 47.03 47.33 47.00 47.25 1,323,218 -0.08(-0.17%)
Jun 11, 2015 47.00 47.45 46.99 47.33 1,960,559 +0.36(+0.76%)
Jun 10, 2015 47.03 47.33 46.97 46.97 2,817,749 +0.40(+0.85%)
Jun 09, 2015 46.56 46.67 46.47 46.57 2,181,876 +0.09(+0.19%)
Jun 08, 2015 46.49 46.56 46.18 46.48 2,464,707 +0.24(+0.53%)
Jun 05, 2015 46.35 46.60 46.15 46.24 2,996,748 -0.54(-1.14%)
Jun 04, 2015 46.82 47.16 46.65 46.77 2,683,458 -0.31(-0.65%)
Jun 03, 2015 47.33 47.46 47.05 47.08 2,107,075 -0.37(-0.79%)
Jun 02, 2015 47.20 47.81 47.17 47.46 2,689,068 +0.29(+0.62%)
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.