Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 44.13 44.13 44.13 0 +1.10(+2.57%)
Mar 28, 2018 43.37 43.51 42.92 43.02 3,575,650 -0.36(-0.83%)
Mar 27, 2018 43.73 43.97 43.37 43.38 3,214,117 -0.43(-0.98%)
Mar 26, 2018 43.58 43.85 42.65 43.81 3,637,336 +1.03(+2.40%)
Mar 23, 2018 43.60 43.96 42.76 42.78 4,467,783 -0.69(-1.60%)
Mar 22, 2018 43.55 44.02 43.33 43.48 6,023,996 -0.64(-1.46%)
Mar 21, 2018 43.36 44.23 43.28 44.12 8,553,594 +1.28(+2.98%)
Mar 20, 2018 42.83 43.03 42.77 42.84 2,469,200 +0.17(+0.40%)
Mar 19, 2018 42.89 43.03 42.35 42.67 3,949,511 -0.52(-1.21%)
Mar 16, 2018 43.39 43.59 43.13 43.19 2,849,128 -0.37(-0.85%)
Mar 15, 2018 43.99 44.03 43.52 43.56 2,685,486 -0.63(-1.43%)
Mar 14, 2018 44.64 44.68 43.98 44.20 3,787,886 -0.22(-0.50%)
Mar 13, 2018 44.71 44.92 44.27 44.42 3,231,727 -0.17(-0.38%)
Mar 12, 2018 44.45 44.76 44.33 44.59 2,936,421 +0.16(+0.37%)
Mar 09, 2018 44.44 44.78 44.27 44.43 4,500,475 +0.43(+0.97%)
Mar 08, 2018 43.54 44.04 43.26 44.00 7,493,500 +0.75(+1.74%)
Mar 07, 2018 43.32 42.86 43.25 3,078,271 -0.11(-0.26%)
Mar 06, 2018 43.63 43.77 43.27 43.36 3,921,790 +0.30(+0.70%)
Mar 05, 2018 42.48 43.11 42.28 43.06 5,388,751 +0.14(+0.32%)
Mar 02, 2018 42.48 43.03 42.20 42.92 4,217,347 -0.05(-0.12%)
Mar 01, 2018 42.66 43.37 42.41 42.97 5,765,973 +0.22(+0.52%)
Feb 28, 2018 43.51 43.55 42.63 42.75 4,461,858 -0.55(-1.27%)
Feb 27, 2018 43.98 44.25 43.23 43.30 4,692,572 -0.93(-2.11%)
Feb 26, 2018 44.28 44.28 43.91 44.23 3,088,880 -0.12(-0.27%)
Feb 23, 2018 44.68 44.68 44.26 44.35 3,148,568 -0.09(-0.21%)
Feb 22, 2018 44.45 3,566,558 +0.87(+2.01%)
Feb 21, 2018 44.20 44.47 43.55 43.57 4,246,456 -0.50(-1.13%)
Feb 20, 2018 44.24 44.55 43.90 44.07 5,381,207 -0.56(-1.25%)
Feb 16, 2018 44.62 44.62 44.62 0 -0.06(-0.13%)
Feb 15, 2018 44.60 44.90 44.54 44.68 4,249,288 +0.56(+1.26%)
Feb 14, 2018 43.08 44.33 43.02 44.13 4,124,380 +0.66(+1.52%)
Feb 13, 2018 43.20 43.60 43.18 43.47 3,010,522 +0.11(+0.26%)
Feb 12, 2018 43.31 43.87 42.76 43.36 6,971,119 +0.24(+0.56%)
Feb 09, 2018 43.05 43.25 41.77 43.12 9,312,370 +0.69(+1.61%)
Feb 08, 2018 43.85 43.85 42.37 42.43 8,647,050 -1.28(-2.94%)
Feb 07, 2018 44.20 44.56 43.69 43.72 5,512,679 -0.86(-1.92%)
Feb 06, 2018 43.22 44.77 43.15 44.57 8,021,549 +0.68(+1.54%)
Feb 05, 2018 45.13 45.63 42.83 43.90 6,542,422 -1.40(-3.08%)
Feb 02, 2018 45.58 45.89 45.12 45.29 5,166,119 -1.01(-2.18%)
Feb 01, 2018 45.61 46.60 45.57 46.30 4,529,175 +0.81(+1.79%)
Jan 31, 2018 45.60 45.66 45.22 45.49 2,942,295 +0.40(+0.89%)
Jan 30, 2018 45.39 45.61 44.79 45.09 3,400,270 -0.58(-1.28%)
Jan 29, 2018 46.06 46.15 45.58 45.67 3,772,601 -0.64(-1.39%)
Jan 26, 2018 46.16 46.38 45.88 46.31 2,515,860 +0.51(+1.10%)
Jan 25, 2018 46.50 46.81 45.79 45.81 7,092,831 -0.38(-0.82%)
Jan 24, 2018 45.43 46.29 45.42 46.18 6,490,608 +1.20(+2.67%)
Jan 23, 2018 44.64 45.09 44.45 44.98 3,307,888 -0.03(-0.06%)
Jan 22, 2018 44.90 45.01 44.76 45.01 2,108,071 +0.06(+0.13%)
Jan 19, 2018 45.40 45.46 44.84 44.95 3,172,534 -0.12(-0.27%)
Jan 18, 2018 44.92 45.10 44.75 45.07 3,019,529 +0.33(+0.73%)
Jan 17, 2018 44.37 45.01 44.34 44.74 3,989,940 +0.49(+1.10%)
Jan 16, 2018 44.22 44.37 44.05 44.26 4,858,681 +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 3,290,505 +0.19(+0.44%)
Jan 10, 2018 42.20 42.38 8,159,996 -0.95(-2.19%)
Jan 09, 2018 43.62 43.67 43.07 43.33 4,057,341 -0.33(-0.76%)
Jan 08, 2018 43.55 43.85 43.49 43.67 3,477,278 +0.00(+0.00%)
Jan 05, 2018 43.39 43.70 43.22 43.67 3,199,239 +0.45(+1.05%)
Jan 04, 2018 43.45 43.66 43.18 43.21 2,948,209 +0.07(+0.16%)
Jan 03, 2018 43.49 43.63 43.05 43.14 4,165,507 -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.