Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 44.13 44.13 44.13 0 +1.11(+2.57%)
Mar 28, 2018 43.37 43.52 42.93 43.03 3,575,175 -0.36(-0.83%)
Mar 27, 2018 43.73 43.97 43.37 43.39 3,213,690 -0.43(-0.98%)
Mar 26, 2018 43.59 43.85 42.66 43.82 3,636,854 +1.03(+2.40%)
Mar 23, 2018 43.60 43.96 42.77 42.79 4,467,190 -0.69(-1.60%)
Mar 22, 2018 43.55 44.02 43.34 43.48 6,023,197 -0.64(-1.46%)
Mar 21, 2018 43.36 44.24 43.29 44.13 8,552,458 +1.28(+2.98%)
Mar 20, 2018 42.83 43.04 42.77 42.85 2,468,872 +0.17(+0.40%)
Mar 19, 2018 42.89 43.04 42.35 42.68 3,948,987 -0.52(-1.21%)
Mar 16, 2018 43.40 43.60 43.13 43.20 2,848,750 -0.37(-0.85%)
Mar 15, 2018 44.00 44.04 43.53 43.57 2,685,130 -0.63(-1.43%)
Mar 14, 2018 44.65 44.68 43.99 44.20 3,787,383 -0.22(-0.50%)
Mar 13, 2018 44.72 44.92 44.28 44.43 3,231,297 -0.17(-0.38%)
Mar 12, 2018 44.46 44.77 44.33 44.60 2,936,031 +0.16(+0.37%)
Mar 09, 2018 44.44 44.78 44.28 44.43 4,499,878 +0.43(+0.97%)
Mar 08, 2018 43.54 44.05 43.27 44.01 7,492,505 +0.75(+1.74%)
Mar 07, 2018 43.32 42.87 43.25 3,077,862 -0.11(-0.26%)
Mar 06, 2018 43.64 43.77 43.28 43.36 3,921,269 +0.30(+0.70%)
Mar 05, 2018 42.48 43.12 42.28 43.06 5,388,036 +0.14(+0.32%)
Mar 02, 2018 42.48 43.04 42.21 42.93 4,216,787 -0.05(-0.12%)
Mar 01, 2018 42.67 43.37 42.41 42.98 5,765,207 +0.22(+0.52%)
Feb 28, 2018 43.52 43.56 42.63 42.75 4,461,265 -0.55(-1.27%)
Feb 27, 2018 43.99 44.25 43.24 43.30 4,691,949 -0.93(-2.11%)
Feb 26, 2018 44.29 44.29 43.92 44.24 3,088,470 -0.12(-0.27%)
Feb 23, 2018 44.69 44.69 44.26 44.36 3,148,150 -0.09(-0.21%)
Feb 22, 2018 44.45 3,566,085 +0.87(+2.01%)
Feb 21, 2018 44.20 44.48 43.56 43.58 4,245,893 -0.50(-1.13%)
Feb 20, 2018 44.25 44.55 43.90 44.07 5,380,492 -0.56(-1.25%)
Feb 16, 2018 44.63 44.63 44.63 0 -0.06(-0.13%)
Feb 15, 2018 44.61 44.90 44.55 44.69 4,248,724 +0.56(+1.26%)
Feb 14, 2018 43.09 44.33 43.03 44.13 4,123,833 +0.66(+1.52%)
Feb 13, 2018 43.21 43.60 43.18 43.47 3,010,122 +0.11(+0.26%)
Feb 12, 2018 43.31 43.88 42.76 43.36 6,970,194 +0.24(+0.56%)
Feb 09, 2018 43.05 43.26 41.77 43.12 9,311,134 +0.69(+1.61%)
Feb 08, 2018 43.86 43.86 42.38 42.44 8,645,902 -1.28(-2.94%)
Feb 07, 2018 44.20 44.57 43.70 43.72 5,511,947 -0.86(-1.92%)
Feb 06, 2018 43.23 44.78 43.16 44.58 8,020,484 +0.68(+1.54%)
Feb 05, 2018 45.14 45.63 42.83 43.90 6,541,553 -1.40(-3.08%)
Feb 02, 2018 45.58 45.89 45.13 45.30 5,165,434 -1.01(-2.18%)
Feb 01, 2018 45.62 46.61 45.57 46.31 4,528,574 +0.81(+1.79%)
Jan 31, 2018 45.61 45.66 45.22 45.50 2,941,904 +0.40(+0.89%)
Jan 30, 2018 45.39 45.62 44.79 45.09 3,399,818 -0.58(-1.28%)
Jan 29, 2018 46.06 46.16 45.58 45.68 3,772,100 -0.64(-1.39%)
Jan 26, 2018 46.16 46.39 45.89 46.32 2,515,526 +0.51(+1.10%)
Jan 25, 2018 46.51 46.82 45.79 45.81 7,091,889 -0.38(-0.82%)
Jan 24, 2018 45.44 46.30 45.43 46.19 6,489,746 +1.20(+2.67%)
Jan 23, 2018 44.65 45.09 44.46 44.99 3,307,449 -0.03(-0.06%)
Jan 22, 2018 44.90 45.02 44.77 45.02 2,107,791 +0.06(+0.13%)
Jan 19, 2018 45.40 45.47 44.84 44.96 3,172,113 -0.12(-0.27%)
Jan 18, 2018 44.93 45.11 44.76 45.08 3,019,128 +0.33(+0.73%)
Jan 17, 2018 44.37 45.01 44.35 44.75 3,989,410 +0.49(+1.10%)
Jan 16, 2018 44.23 44.37 44.06 44.26 4,858,036 +0.84(+1.93%)
Jan 12, 2018 43.42 43.42 43.42 0 +0.85(+1.99%)
Jan 11, 2018 42.29 42.57 42.16 42.57 3,290,068 +0.19(+0.44%)
Jan 10, 2018 42.21 42.39 8,158,913 -0.95(-2.19%)
Jan 09, 2018 43.63 43.67 43.07 43.34 4,056,802 -0.33(-0.77%)
Jan 08, 2018 43.56 43.86 43.50 43.67 3,476,816 +0.00(+0.00%)
Jan 05, 2018 43.40 43.71 43.23 43.67 3,198,815 +0.45(+1.05%)
Jan 04, 2018 43.46 43.66 43.18 43.22 2,947,818 +0.07(+0.16%)
Jan 03, 2018 43.50 43.64 43.06 43.15 4,164,954 -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.