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 (%)
Jun 30, 2015 46.74 46.80 46.13 46.45 4,726,906 +0.15(+0.33%)
Jun 29, 2015 47.00 47.00 46.24 46.30 2,996,269 -1.18(-2.48%)
Jun 26, 2015 47.19 47.55 47.19 47.48 1,277,443 +0.01(+0.02%)
Jun 25, 2015 47.57 47.67 47.41 47.47 1,585,992 -0.02(-0.04%)
Jun 24, 2015 47.64 47.79 47.41 47.49 1,558,134 -0.34(-0.71%)
Jun 23, 2015 47.69 47.87 47.69 47.83 1,282,749 +0.02(+0.03%)
Jun 22, 2015 48.00 48.13 47.72 47.81 1,859,441 +0.29(+0.61%)
Jun 19, 2015 47.70 47.89 47.46 47.52 2,576,766 -0.21(-0.44%)
Jun 18, 2015 47.86 47.99 47.51 47.73 2,574,028 +0.24(+0.51%)
Jun 17, 2015 47.08 47.68 46.91 47.49 3,515,267 +0.45(+0.96%)
Jun 16, 2015 46.74 47.16 46.55 47.03 1,716,528 +0.33(+0.71%)
Jun 15, 2015 46.70 46.84 46.44 46.70 1,513,584 -0.36(-0.77%)
Jun 12, 2015 46.86 47.16 46.82 47.07 1,328,236 -0.08(-0.17%)
Jun 11, 2015 46.82 47.27 46.82 47.15 1,967,993 +0.36(+0.76%)
Jun 10, 2015 46.86 47.16 46.79 46.79 2,828,433 +0.40(+0.85%)
Jun 09, 2015 46.39 46.49 46.29 46.40 2,190,149 +0.09(+0.19%)
Jun 08, 2015 46.32 46.38 46.01 46.31 2,474,053 +0.24(+0.53%)
Jun 05, 2015 46.17 46.42 45.98 46.07 3,008,111 -0.53(-1.14%)
Jun 04, 2015 46.65 46.98 46.47 46.60 2,693,633 -0.31(-0.65%)
Jun 03, 2015 47.16 47.28 46.87 46.91 2,115,065 -0.37(-0.79%)
Jun 02, 2015 47.03 47.63 46.99 47.28 2,699,264 +0.29(+0.62%)
Jun 01, 2015 47.36 47.36 46.86 46.99 2,129,619 -0.27(-0.56%)
May 29, 2015 47.43 47.58 47.20 47.25 2,599,360 -0.31(-0.66%)
May 28, 2015 47.17 47.58 47.12 47.57 1,843,007 -0.01(-0.02%)
May 27, 2015 47.13 47.64 47.02 47.58 1,773,396 +0.28(+0.60%)
May 26, 2015 47.63 47.79 47.20 47.29 2,425,175 -0.57(-1.20%)
May 22, 2015 47.90 47.87 47.87 47.87 2,474,012 -0.32(-0.67%)
May 21, 2015 48.32 48.32 48.14 48.19 1,243,189 -0.27(-0.55%)
May 20, 2015 48.34 48.68 48.31 48.46 1,465,815 -0.01(-0.02%)
May 19, 2015 48.73 48.75 48.39 48.46 2,940,359 -0.42(-0.86%)
May 18, 2015 48.97 48.97 48.63 48.88 1,643,283 -0.27(-0.56%)
May 15, 2015 48.73 49.19 48.63 49.16 2,181,481 +0.34(+0.69%)
May 14, 2015 48.53 48.96 48.49 48.82 4,882,579 +0.93(+1.94%)
May 13, 2015 48.22 48.38 47.88 47.89 1,803,462 +0.21(+0.44%)
May 12, 2015 47.60 47.98 47.51 47.68 1,505,897 -0.27(-0.57%)
May 11, 2015 48.36 48.66 47.80 47.95 1,482,140 -0.48(-0.98%)
May 08, 2015 48.28 48.52 48.20 48.43 2,315,411 +0.88(+1.85%)
May 07, 2015 47.68 47.81 47.50 47.55 3,607,899 -0.11(-0.24%)
May 06, 2015 48.28 48.28 47.45 47.66 3,063,389 -0.15(-0.32%)
May 05, 2015 47.70 48.45 47.70 47.82 2,624,972 +0.15(+0.32%)
May 04, 2015 47.26 47.73 47.10 47.66 2,021,556 +0.56(+1.18%)
May 01, 2015 47.41 47.51 46.79 47.11 2,966,102 -0.23(-0.49%)
Apr 30, 2015 47.84 47.90 47.14 47.34 4,026,780 -0.98(-2.02%)
Apr 29, 2015 48.33 48.63 48.22 48.32 1,856,897 -0.37(-0.76%)
Apr 28, 2015 48.78 48.85 48.55 48.69 1,821,755 +0.09(+0.18%)
Apr 27, 2015 48.73 49.05 48.46 48.60 1,731,466 -0.10(-0.20%)
Apr 24, 2015 48.57 48.75 48.32 48.70 2,051,758 +0.29(+0.60%)
Apr 23, 2015 47.87 48.56 47.83 48.41 1,857,388 +0.57(+1.18%)
Apr 22, 2015 48.02 48.04 47.73 47.84 1,565,143 -0.08(-0.17%)
Apr 21, 2015 47.86 48.36 47.79 47.92 1,299,214 +0.13(+0.27%)
Apr 20, 2015 48.07 48.20 47.66 47.79 1,515,113 -0.34(-0.70%)
Apr 17, 2015 48.39 48.87 48.01 48.13 3,336,391 -0.74(-1.52%)
Apr 16, 2015 48.52 49.03 48.24 48.88 3,063,212 +0.43(+0.88%)
Apr 15, 2015 48.25 48.80 48.07 48.45 2,107,391 +0.35(+0.72%)
Apr 14, 2015 48.08 48.37 47.96 48.10 2,024,015 +0.36(+0.74%)
Apr 13, 2015 48.17 48.37 47.70 47.74 2,031,109 -0.51(-1.05%)
Apr 10, 2015 48.40 48.51 48.16 48.25 1,804,481 -0.32(-0.66%)
Apr 09, 2015 49.21 49.42 48.48 48.58 2,719,542 -0.65(-1.31%)
Apr 08, 2015 49.57 49.76 49.09 49.22 2,833,026 +0.02(+0.03%)
Apr 07, 2015 49.39 49.53 49.13 49.21 2,554,430 -0.05(-0.10%)
Apr 06, 2015 48.73 49.65 48.58 49.26 7,681,675 +0.98(+2.02%)
Apr 02, 2015 47.97 48.28 48.28 48.28 4,410,874 +0.68(+1.43%)
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.