Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 43.40 43.67 43.12 43.59 2,199,433 +0.27(+0.62%)
Apr 27, 2017 43.47 43.49 43.13 43.32 3,861,773 +0.38(+0.88%)
Apr 26, 2017 43.59 43.75 42.46 42.94 9,762,810 -0.88(-2.02%)
Apr 25, 2017 43.57 43.90 43.55 43.83 3,117,277 -0.16(-0.36%)
Apr 24, 2017 44.09 44.28 43.96 43.99 2,749,987 +0.72(+1.67%)
Apr 21, 2017 43.21 43.33 42.99 43.26 2,210,080 -0.08(-0.19%)
Apr 20, 2017 43.13 43.40 42.91 43.35 2,067,846 +0.45(+1.06%)
Apr 19, 2017 43.26 43.28 42.71 42.89 3,970,070 -0.52(-1.20%)
Apr 18, 2017 43.50 43.74 43.31 43.42 2,656,532 -0.20(-0.46%)
Apr 17, 2017 43.31 43.63 43.23 43.62 2,462,112 +0.51(+1.17%)
Apr 13, 2017 43.39 43.70 43.03 43.11 2,727,106 -0.17(-0.39%)
Apr 12, 2017 43.66 43.69 42.99 43.28 5,313,419 -0.43(-0.98%)
Apr 11, 2017 43.86 43.93 43.20 43.71 5,288,432 -0.15(-0.35%)
Apr 10, 2017 43.80 44.00 43.52 43.86 2,268,485 +0.01(+0.02%)
Apr 07, 2017 43.58 44.01 43.49 43.85 3,991,239 +0.51(+1.17%)
Apr 06, 2017 43.46 43.52 43.21 43.35 2,571,463 -0.17(-0.39%)
Apr 05, 2017 43.84 44.00 43.48 43.52 3,618,653 +0.00(+0.00%)
Apr 04, 2017 43.05 43.55 43.03 43.52 2,452,149 +0.03(+0.06%)
Apr 03, 2017 43.16 43.60 43.16 43.49 3,286,595 +0.40(+0.92%)
Mar 31, 2017 43.36 43.42 42.95 43.10 2,970,786 -0.39(-0.89%)
Mar 30, 2017 43.75 43.82 43.35 43.48 4,221,120 -0.14(-0.33%)
Mar 29, 2017 43.35 43.80 43.10 43.63 3,539,552 +0.45(+1.05%)
Mar 28, 2017 43.50 43.71 43.13 43.17 2,719,396 -0.20(-0.47%)
Mar 27, 2017 42.86 43.45 42.78 43.37 2,629,224 -0.05(-0.12%)
Mar 24, 2017 42.91 43.58 42.89 43.42 3,378,136 +0.68(+1.60%)
Mar 23, 2017 42.14 42.95 42.14 42.74 3,519,871 +0.45(+1.08%)
Mar 22, 2017 42.08 42.48 42.00 42.29 4,131,113 +0.06(+0.14%)
Mar 21, 2017 42.68 43.13 42.17 42.23 6,192,713 -0.22(-0.53%)
Mar 20, 2017 42.30 42.78 42.17 42.45 3,007,556 +0.28(+0.67%)
Mar 17, 2017 41.77 42.33 41.64 42.17 6,384,136 +0.62(+1.50%)
Mar 16, 2017 41.57 41.96 41.34 41.55 4,975,161 +0.48(+1.17%)
Mar 15, 2017 39.95 41.14 39.74 41.07 8,916,027 +1.29(+3.24%)
Mar 14, 2017 39.82 39.87 39.37 39.78 3,241,733 -0.19(-0.48%)
Mar 13, 2017 40.09 40.24 39.84 39.97 3,414,350 -0.08(-0.19%)
Mar 10, 2017 40.15 40.33 39.95 40.05 3,134,358 +0.44(+1.11%)
Mar 09, 2017 39.74 39.79 39.37 39.61 3,817,368 -0.53(-1.32%)
Mar 08, 2017 40.28 40.64 40.09 40.14 2,336,785 -0.46(-1.14%)
Mar 07, 2017 40.87 40.97 40.46 40.60 2,679,762 -0.10(-0.25%)
Mar 06, 2017 40.49 40.75 40.12 40.70 2,905,818 +0.31(+0.77%)
Mar 03, 2017 40.07 40.57 39.87 40.39 6,050,615 +1.09(+2.76%)
Mar 02, 2017 39.58 39.68 39.20 39.31 2,591,491 -0.51(-1.29%)
Mar 01, 2017 39.20 40.01 39.08 39.82 7,003,086 +1.01(+2.60%)
Feb 28, 2017 39.50 39.61 38.70 38.81 4,592,720 -0.67(-1.69%)
Feb 27, 2017 39.51 39.73 39.36 39.47 3,610,762 +0.16(+0.41%)
Feb 24, 2017 39.58 39.58 39.09 39.31 3,714,110 -0.53(-1.33%)
Feb 23, 2017 40.06 40.30 39.58 39.85 4,175,942 +0.27(+0.68%)
Feb 22, 2017 39.71 39.89 39.37 39.58 3,775,988 -0.10(-0.25%)
Feb 21, 2017 38.52 39.82 38.52 39.68 5,438,670 +1.17(+3.04%)
Feb 17, 2017 38.51 38.51 38.51 0 -0.21(-0.54%)
Feb 16, 2017 38.85 39.08 38.62 38.72 2,741,454 -0.19(-0.48%)
Feb 15, 2017 38.78 39.03 38.72 38.90 3,439,583 -0.14(-0.37%)
Feb 14, 2017 39.20 39.31 38.68 39.05 3,110,994 -0.11(-0.28%)
Feb 13, 2017 39.35 39.43 38.89 39.15 5,186,527 -0.11(-0.28%)
Feb 10, 2017 38.73 39.60 38.66 39.26 6,687,381 +0.61(+1.57%)
Feb 09, 2017 38.30 38.97 38.43 38.66 3,136,933 +0.36(+0.95%)
Feb 08, 2017 37.98 38.41 37.95 38.30 2,277,607 +0.35(+0.93%)
Feb 07, 2017 38.21 38.40 37.78 37.94 2,528,089 -0.28(-0.73%)
Feb 06, 2017 38.52 38.65 38.00 38.22 2,727,922 -0.54(-1.39%)
Feb 03, 2017 38.74 38.86 38.41 38.76 3,181,369 +0.33(+0.85%)
Feb 02, 2017 38.06 38.48 38.00 38.43 5,439,806 +0.61(+1.60%)
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.