Mexico Ishares MSCI ETF (NY: EWW )

49.42 USD -0.66 (-1.32%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 50.45 50.69 50.12 50.47 2,729,322 -0.27(-0.53%)
Aug 30, 2016 51.15 51.36 50.40 50.74 2,174,129 -0.52(-1.01%)
Aug 29, 2016 51.05 51.38 50.96 51.26 2,122,600 +0.19(+0.37%)
Aug 26, 2016 52.17 52.90 50.77 51.07 4,499,799 -0.88(-1.69%)
Aug 25, 2016 51.64 51.97 51.57 51.95 1,899,515 +0.25(+0.48%)
Aug 24, 2016 51.26 51.81 51.18 51.70 2,868,927 +0.34(+0.66%)
Aug 23, 2016 52.90 53.11 51.28 51.36 5,448,959 -1.26(-2.39%)
Aug 22, 2016 52.67 52.79 52.18 52.62 1,708,287 -0.29(-0.55%)
Aug 19, 2016 52.86 53.11 52.56 52.91 2,323,639 -0.44(-0.82%)
Aug 18, 2016 53.22 53.50 52.97 53.35 1,932,878 +0.30(+0.57%)
Aug 17, 2016 53.23 53.27 52.55 53.05 2,862,054 -0.57(-1.06%)
Aug 16, 2016 54.02 54.15 53.54 53.62 2,901,538 -0.18(-0.33%)
Aug 15, 2016 53.47 54.25 53.47 53.80 4,386,110 +0.84(+1.59%)
Aug 12, 2016 53.25 53.46 52.61 52.96 2,869,375 -0.02(-0.04%)
Aug 11, 2016 52.45 53.22 52.35 52.98 4,354,340 +0.99(+1.90%)
Aug 10, 2016 52.25 52.32 51.86 51.99 3,043,700 +0.25(+0.48%)
Aug 09, 2016 51.45 52.01 51.39 51.74 3,869,196 +0.72(+1.41%)
Aug 08, 2016 50.72 51.38 50.71 51.02 1,798,628 +0.66(+1.31%)
Aug 05, 2016 49.91 50.48 49.60 50.36 2,168,420 +0.75(+1.51%)
Aug 04, 2016 49.80 49.94 49.48 49.61 1,916,573 -0.03(-0.06%)
Aug 03, 2016 49.06 49.71 48.90 49.64 2,308,475 +0.48(+0.98%)
Aug 02, 2016 49.66 49.81 48.76 49.16 3,974,005 -0.38(-0.77%)
Aug 01, 2016 49.50 49.81 49.42 49.54 2,109,387 -0.14(-0.28%)
Jul 29, 2016 49.59 49.78 49.22 49.68 3,701,467 +0.16(+0.32%)
Jul 28, 2016 49.68 49.77 49.04 49.52 1,913,679 -0.24(-0.48%)
Jul 27, 2016 50.20 50.57 49.30 49.76 2,832,407 -0.27(-0.54%)
Jul 26, 2016 50.28 50.49 49.99 50.03 1,275,174 -0.16(-0.32%)
Jul 25, 2016 51.00 51.12 50.14 50.19 1,982,374 -1.17(-2.28%)
Jul 22, 2016 51.09 51.43 50.92 51.36 1,072,367 +0.30(+0.59%)
Jul 21, 2016 50.99 51.38 50.85 51.06 1,793,331 -0.11(-0.21%)
Jul 20, 2016 50.83 51.21 50.57 51.17 1,872,773 +0.26(+0.51%)
Jul 19, 2016 50.75 51.03 50.66 50.91 1,569,111 -0.41(-0.80%)
Jul 18, 2016 50.48 51.32 50.42 51.32 2,063,061 +0.67(+1.32%)
Jul 15, 2016 50.67 50.92 50.42 50.65 1,888,241 -0.18(-0.35%)
Jul 14, 2016 51.12 51.44 50.77 50.83 3,542,444 +0.31(+0.61%)
Jul 13, 2016 51.07 51.14 50.40 50.52 2,031,390 -0.35(-0.69%)
Jul 12, 2016 50.92 51.14 50.71 50.87 2,145,932 +0.81(+1.62%)
Jul 11, 2016 50.29 50.54 49.88 50.06 2,492,618 +0.37(+0.74%)
Jul 08, 2016 49.00 49.73 48.41 49.69 2,097,121 +1.28(+2.64%)
Jul 07, 2016 48.77 48.91 48.10 48.41 1,907,108 -0.09(-0.19%)
Jul 06, 2016 48.64 48.67 47.84 48.50 3,433,273 -0.30(-0.61%)
Jul 05, 2016 49.63 49.92 48.79 48.80 2,794,694 -1.71(-3.39%)
Jul 01, 2016 50.59 50.51 50.51 50.51 2,269,500 +0.14(+0.28%)
Jun 30, 2016 49.41 50.40 49.30 50.37 3,471,065 +1.03(+2.09%)
Jun 29, 2016 48.46 49.40 48.43 49.34 2,708,500 +1.68(+3.52%)
Jun 28, 2016 47.33 47.80 47.29 47.66 3,121,076 +1.35(+2.92%)
Jun 27, 2016 47.06 47.26 45.92 46.31 4,740,677 -1.02(-2.16%)
Jun 24, 2016 47.53 48.57 47.25 47.33 5,664,139 -3.38(-6.67%)
Jun 23, 2016 50.57 50.71 50.04 50.71 2,207,633 +1.14(+2.30%)
Jun 22, 2016 49.28 49.61 49.03 49.57 2,815,369 -0.02(-0.04%)
Jun 21, 2016 49.88 49.92 49.21 49.59 2,730,283 +0.06(+0.12%)
Jun 20, 2016 49.75 49.91 49.42 49.53 2,466,937 +0.84(+1.73%)
Jun 17, 2016 48.57 48.83 48.35 48.69 2,370,634 +0.34(+0.70%)
Jun 16, 2016 47.85 48.38 47.28 48.35 2,750,318 +0.17(+0.35%)
Jun 15, 2016 47.97 48.63 47.87 48.18 3,038,430 +0.54(+1.13%)
Jun 14, 2016 47.71 48.07 47.34 47.64 3,962,041 -0.62(-1.28%)
Jun 13, 2016 48.59 48.71 48.15 48.26 2,324,834 -0.85(-1.73%)
Jun 10, 2016 49.76 49.96 48.90 49.11 3,105,581 -1.58(-3.12%)
Jun 09, 2016 51.15 51.38 50.67 50.69 2,263,775 -1.03(-1.99%)
Jun 08, 2016 51.64 51.97 51.64 51.72 2,965,880 +0.92(+1.81%)
Jun 07, 2016 50.02 50.88 50.02 50.80 2,083,667 +0.99(+1.99%)
Jun 06, 2016 50.05 50.27 49.71 49.81 1,924,072 -0.01(-0.02%)
Jun 03, 2016 49.80 50.06 49.52 49.82 1,951,184 +0.46(+0.93%)
Jun 02, 2016 49.33 49.77 49.28 49.36 2,168,734 -0.44(-0.88%)
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.