Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

46.46 -0.13 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 47.24 47.44 46.67 47.14 5,266,507 +0.22(+0.47%)
Jun 28, 2018 46.26 46.98 45.84 46.92 5,469,146 +1.31(+2.87%)
Jun 27, 2018 46.07 46.26 45.50 45.61 4,796,130 -0.59(-1.28%)
Jun 26, 2018 46.24 46.40 46.01 46.20 2,774,915 +0.07(+0.15%)
Jun 25, 2018 45.55 46.26 45.36 46.13 5,736,260 +0.35(+0.76%)
Jun 22, 2018 45.47 45.83 44.95 45.78 3,603,018 +0.80(+1.78%)
Jun 21, 2018 45.07 45.29 44.78 44.98 4,134,869 -0.11(-0.24%)
Jun 20, 2018 44.89 45.20 44.74 45.09 3,425,374 +0.69(+1.55%)
Jun 19, 2018 44.02 44.55 43.96 44.40 4,529,900 -0.77(-1.70%)
Jun 18, 2018 44.63 45.18 44.26 45.17 5,584,860 +0.11(+0.24%)
Jun 15, 2018 45.09 44.47 45.06 4,172,515 +0.20(+0.45%)
Jun 14, 2018 45.12 45.31 44.74 44.86 3,423,935 +0.19(+0.43%)
Jun 13, 2018 44.80 45.33 44.52 44.67 3,862,187 -0.10(-0.22%)
Jun 12, 2018 44.54 44.88 44.48 44.77 4,311,094 +0.14(+0.31%)
Jun 11, 2018 44.62 44.78 44.36 44.63 4,142,355 -0.29(-0.65%)
Jun 08, 2018 44.08 44.95 43.65 44.92 3,969,992 +1.06(+2.42%)
Jun 07, 2018 44.23 44.23 43.55 43.86 5,869,472 -0.35(-0.79%)
Jun 06, 2018 44.07 44.21 4,246,194 +0.43(+0.98%)
Jun 05, 2018 44.23 44.44 43.76 43.78 5,160,052 -1.19(-2.65%)
Jun 04, 2018 45.04 45.21 44.84 44.97 2,757,843 -0.01(-0.02%)
Jun 01, 2018 45.16 45.54 44.80 44.98 3,650,631 +0.30(+0.67%)
May 31, 2018 44.93 45.05 44.28 44.68 4,897,117 -0.48(-1.06%)
May 30, 2018 45.00 45.30 44.83 45.16 3,718,994 +0.45(+1.01%)
May 29, 2018 45.26 45.71 44.62 44.71 5,737,077 -1.29(-2.80%)
May 25, 2018 46.00 46.00 46.00 0 -0.07(-0.15%)
May 24, 2018 46.38 46.50 45.85 46.07 3,625,686 -0.65(-1.39%)
May 23, 2018 45.66 46.86 45.47 46.72 5,039,260 +0.70(+1.52%)
May 22, 2018 45.53 46.07 45.48 46.02 2,683,393 +0.64(+1.41%)
May 21, 2018 45.81 45.98 45.33 45.38 4,239,687 -0.17(-0.37%)
May 18, 2018 45.84 46.00 45.30 45.55 5,867,139 -0.76(-1.64%)
May 17, 2018 46.76 47.17 46.28 46.31 5,934,018 -0.96(-2.03%)
May 16, 2018 47.03 47.41 46.84 47.27 3,764,681 +0.31(+0.66%)
May 15, 2018 46.60 47.01 46.25 46.96 4,299,900 -0.43(-0.91%)
May 14, 2018 48.32 48.33 47.37 47.39 2,841,416 -0.68(-1.41%)
May 11, 2018 48.67 49.03 47.77 48.07 3,248,365 -0.49(-1.01%)
May 10, 2018 48.16 48.73 48.12 48.56 6,323,437 +1.26(+2.66%)
May 09, 2018 47.68 47.71 47.12 47.30 4,141,691 -0.24(-0.50%)
May 08, 2018 47.55 47.74 47.05 47.54 3,774,188 -0.04(-0.08%)
May 07, 2018 48.62 48.78 47.55 47.58 6,093,362 -1.21(-2.48%)
May 04, 2018 48.75 49.12 48.59 48.79 3,764,945 -0.59(-1.19%)
May 03, 2018 50.02 50.38 49.10 49.38 5,215,291 -0.72(-1.44%)
May 02, 2018 50.66 50.92 49.91 50.10 4,861,387 -0.81(-1.59%)
May 01, 2018 51.33 51.38 49.90 50.91 3,627,145 -0.69(-1.34%)
Apr 30, 2018 51.67 51.69 51.32 51.60 2,281,010 -0.07(-0.14%)
Apr 27, 2018 51.53 51.71 51.27 51.67 2,061,336 +0.41(+0.80%)
Apr 26, 2018 51.00 51.37 50.73 51.26 3,887,724 +0.25(+0.49%)
Apr 25, 2018 50.47 51.02 50.20 51.01 2,792,987 +0.05(+0.10%)
Apr 24, 2018 51.53 51.65 50.81 50.96 3,244,851 -0.15(-0.29%)
Apr 23, 2018 51.60 51.91 51.00 51.11 3,979,079 -1.10(-2.11%)
Apr 20, 2018 52.24 52.30 51.62 52.21 5,586,687 -0.32(-0.61%)
Apr 19, 2018 53.98 54.01 52.43 52.53 5,110,399 -1.58(-2.92%)
Apr 18, 2018 54.49 54.65 54.11 54.11 3,408,251 -0.05(-0.09%)
Apr 17, 2018 54.11 54.33 53.88 54.16 3,188,934 +0.41(+0.76%)
Apr 16, 2018 54.05 54.05 53.63 53.75 1,891,192 -0.12(-0.22%)
Apr 13, 2018 53.90 53.92 53.39 53.87 2,457,993 +0.46(+0.86%)
Apr 12, 2018 53.45 53.74 53.14 53.41 3,883,366 +0.39(+0.74%)
Apr 11, 2018 52.67 53.17 52.64 53.02 2,086,618 +0.08(+0.15%)
Apr 10, 2018 52.80 52.98 52.34 52.94 5,537,558 +0.74(+1.42%)
Apr 09, 2018 52.52 52.88 52.18 52.20 2,297,107 -0.14(-0.27%)
Apr 06, 2018 52.28 52.70 52.02 52.34 3,597,192 -0.35(-0.66%)
Apr 05, 2018 52.82 53.20 52.65 52.69 5,188,010 +0.07(+0.13%)
Apr 04, 2018 50.48 52.70 50.37 52.62 6,285,545 +1.35(+2.63%)
Apr 03, 2018 50.62 51.29 50.34 51.27 4,936,363 +1.12(+2.23%)
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.