Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 41.41 41.58 41.10 41.49 4,432,168 +0.13(+0.32%)
Jul 28, 2016 41.49 41.56 40.96 41.36 2,291,455 -0.20(-0.48%)
Jul 27, 2016 41.92 42.23 41.17 41.56 3,391,548 -0.23(-0.54%)
Jul 26, 2016 41.99 42.17 41.75 41.78 1,526,904 -0.13(-0.32%)
Jul 25, 2016 42.59 42.69 41.87 41.92 2,373,711 -0.98(-2.28%)
Jul 22, 2016 42.67 42.95 42.53 42.89 1,284,061 +0.25(+0.59%)
Jul 21, 2016 42.58 42.91 42.47 42.64 2,147,349 -0.09(-0.22%)
Jul 20, 2016 42.45 42.77 42.23 42.73 2,242,474 +0.22(+0.51%)
Jul 19, 2016 42.38 42.62 42.31 42.52 1,878,866 -0.34(-0.80%)
Jul 18, 2016 42.16 42.86 42.11 42.86 2,470,326 +0.56(+1.32%)
Jul 15, 2016 42.32 42.53 42.11 42.30 2,260,995 -0.15(-0.35%)
Jul 14, 2016 42.69 42.96 42.40 42.45 4,241,752 +0.26(+0.61%)
Jul 13, 2016 42.65 42.71 42.09 42.19 2,432,403 -0.29(-0.69%)
Jul 12, 2016 42.53 42.71 42.35 42.48 2,569,557 +0.68(+1.62%)
Jul 11, 2016 42.00 42.21 41.66 41.81 2,984,682 +0.31(+0.74%)
Jul 08, 2016 40.92 41.53 40.43 41.50 2,511,110 +1.07(+2.64%)
Jul 07, 2016 40.73 40.85 40.17 40.43 2,283,587 -0.08(-0.19%)
Jul 06, 2016 40.62 40.65 39.95 40.50 4,111,030 -0.25(-0.61%)
Jul 05, 2016 41.45 41.69 40.75 40.75 3,346,390 -1.43(-3.39%)
Jul 01, 2016 42.25 42.18 42.18 42.18 2,717,518 +0.12(+0.28%)
Jun 30, 2016 41.26 42.09 41.17 42.07 4,156,282 +0.86(+2.09%)
Jun 29, 2016 40.47 41.26 40.45 41.21 3,243,181 +1.40(+3.53%)
Jun 28, 2016 39.53 39.92 39.49 39.80 3,737,203 +1.13(+2.92%)
Jun 27, 2016 39.30 39.47 38.35 38.68 5,676,527 -0.85(-2.15%)
Jun 24, 2016 39.69 40.56 39.46 39.53 6,782,288 -2.82(-6.67%)
Jun 23, 2016 42.23 42.35 41.79 42.35 2,643,438 +0.95(+2.30%)
Jun 22, 2016 41.16 41.43 40.95 41.40 3,371,146 +0.47(+1.14%)
Jun 21, 2016 41.17 41.20 40.62 40.93 3,307,885 +0.05(+0.12%)
Jun 20, 2016 41.06 41.20 40.79 40.88 2,988,827 +0.69(+1.73%)
Jun 17, 2016 40.09 40.30 39.91 40.19 2,872,151 +0.28(+0.70%)
Jun 16, 2016 39.49 39.93 39.03 39.91 3,332,159 +0.14(+0.35%)
Jun 15, 2016 39.59 40.14 39.51 39.77 3,681,222 +0.45(+1.13%)
Jun 14, 2016 39.38 39.68 39.07 39.32 4,800,227 -0.51(-1.28%)
Jun 13, 2016 40.11 40.20 39.74 39.83 2,816,662 -0.70(-1.73%)
Jun 10, 2016 41.07 41.24 40.37 40.53 3,762,579 -1.30(-3.12%)
Jun 09, 2016 42.22 42.41 41.82 41.84 2,742,686 -0.85(-1.99%)
Jun 08, 2016 42.62 42.90 42.62 42.69 3,593,324 +0.76(+1.81%)
Jun 07, 2016 41.29 42.00 41.29 41.93 2,524,475 +0.82(+1.99%)
Jun 06, 2016 41.31 41.49 41.03 41.11 2,331,117 -0.01(-0.02%)
Jun 03, 2016 41.10 41.32 40.87 41.12 2,363,965 +0.38(+0.93%)
Jun 02, 2016 40.72 41.08 40.68 40.74 2,627,538 -0.36(-0.88%)
Jun 01, 2016 40.72 41.15 40.64 41.10 2,582,352 -0.07(-0.16%)
May 31, 2016 41.68 41.86 41.06 41.17 2,589,548 -0.55(-1.33%)
May 27, 2016 41.60 41.72 41.72 41.72 1,692,662 +0.02(+0.06%)
May 26, 2016 41.65 41.79 41.37 41.70 2,256,907 +0.28(+0.68%)
May 25, 2016 41.52 41.83 41.33 41.42 2,235,668 +0.28(+0.68%)
May 24, 2016 41.18 41.25 40.92 41.14 1,909,175 +0.27(+0.67%)
May 23, 2016 40.98 41.23 40.78 40.86 2,061,499 -0.37(-0.90%)
May 20, 2016 41.14 41.36 41.07 41.24 1,696,292 +0.39(+0.95%)
May 19, 2016 40.92 41.10 40.48 40.85 2,605,024 -0.43(-1.04%)
May 18, 2016 41.53 41.78 41.06 41.28 3,477,402 -0.65(-1.55%)
May 17, 2016 41.72 42.00 41.51 41.93 2,496,580 -0.13(-0.31%)
May 16, 2016 41.83 42.30 41.83 42.06 1,758,726 +0.29(+0.69%)
May 13, 2016 42.22 42.41 41.72 41.77 2,216,224 -0.73(-1.73%)
May 12, 2016 42.74 42.94 42.20 42.51 2,319,725 +0.16(+0.37%)
May 11, 2016 42.13 42.69 42.12 42.35 1,721,103 -0.18(-0.43%)
May 10, 2016 41.90 42.56 41.80 42.53 2,193,294 +0.91(+2.18%)
May 09, 2016 41.91 41.99 41.23 41.62 3,334,192 -0.78(-1.85%)
May 06, 2016 41.86 42.44 41.79 42.41 2,740,160 +0.13(+0.31%)
May 05, 2016 43.05 43.08 42.21 42.28 3,740,958 -0.37(-0.87%)
May 04, 2016 42.69 42.84 42.41 42.65 3,202,735 -0.69(-1.58%)
May 03, 2016 43.70 43.82 43.18 43.33 3,200,192 -1.22(-2.74%)
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.