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 (%)
Jan 31, 2018 45.79 45.84 45.40 45.67 2,930,416 +0.40(+0.89%)
Jan 30, 2018 45.57 45.79 44.97 45.27 3,386,542 -0.58(-1.28%)
Jan 29, 2018 46.24 46.34 45.76 45.85 3,757,370 -0.64(-1.39%)
Jan 26, 2018 46.35 46.57 46.07 46.50 2,505,703 +0.51(+1.10%)
Jan 25, 2018 46.69 47.00 45.97 45.99 7,064,195 -0.38(-0.82%)
Jan 24, 2018 45.61 46.48 45.61 46.37 6,464,403 +1.20(+2.67%)
Jan 23, 2018 44.82 45.27 44.63 45.17 3,294,533 -0.03(-0.06%)
Jan 22, 2018 45.08 45.19 44.94 45.19 2,099,561 +0.06(+0.13%)
Jan 19, 2018 45.58 45.65 45.02 45.13 3,159,725 -0.12(-0.27%)
Jan 18, 2018 45.11 45.29 44.93 45.25 3,007,338 +0.33(+0.73%)
Jan 17, 2018 44.55 45.19 44.52 44.93 3,973,832 +0.49(+1.10%)
Jan 16, 2018 44.40 44.55 44.23 44.44 4,839,065 +0.84(+1.93%)
Jan 12, 2018 43.59 43.59 43.59 0 +0.85(+1.99%)
Jan 11, 2018 42.46 42.74 42.33 42.74 3,277,220 +0.19(+0.44%)
Jan 10, 2018 42.37 42.55 8,127,052 -0.95(-2.19%)
Jan 09, 2018 43.80 43.84 43.24 43.51 4,040,960 -0.34(-0.77%)
Jan 08, 2018 43.73 44.03 43.67 43.84 3,463,239 +0.00(+0.00%)
Jan 05, 2018 43.57 43.88 43.40 43.84 3,186,323 +0.46(+1.05%)
Jan 04, 2018 43.63 43.83 43.35 43.39 2,936,306 +0.07(+0.16%)
Jan 03, 2018 43.67 43.81 43.23 43.32 4,148,690 -0.01(-0.02%)
Jan 02, 2018 42.86 43.34 42.67 43.33 3,759,345 +0.94(+2.21%)
Dec 29, 2017 42.39 42.39 42.39 0 +0.62(+1.48%)
Dec 28, 2017 41.71 41.93 41.62 41.77 1,660,308 +0.06(+0.14%)
Dec 27, 2017 41.37 41.75 41.37 41.71 2,046,418 +0.54(+1.32%)
Dec 26, 2017 41.71 41.83 41.10 41.17 1,672,659 -0.25(-0.60%)
Dec 22, 2017 41.86 42.03 41.13 41.42 3,240,492 -0.47(-1.13%)
Dec 21, 2017 42.41 42.49 41.86 41.89 2,430,804 -0.52(-1.22%)
Dec 20, 2017 42.54 42.72 42.29 42.41 1,742,145 -0.15(-0.36%)
Dec 19, 2017 43.79 43.79 42.53 42.56 3,271,900 -0.67(-1.55%)
Dec 18, 2017 42.97 43.40 42.76 43.23 3,416,771 +0.66(+1.56%)
Dec 15, 2017 42.69 42.86 42.34 42.57 4,688,196 -0.02(-0.04%)
Dec 14, 2017 42.94 43.03 42.59 42.59 1,789,305 -0.32(-0.73%)
Dec 13, 2017 42.14 42.99 42.02 42.90 3,644,248 +0.80(+1.90%)
Dec 12, 2017 42.17 42.22 41.65 42.10 2,129,002 -0.21(-0.50%)
Dec 11, 2017 42.58 42.69 42.31 42.31 1,476,979 -0.28(-0.66%)
Dec 08, 2017 42.36 42.64 42.13 42.59 2,194,751 +0.59(+1.40%)
Dec 07, 2017 41.90 42.28 41.87 42.01 3,206,357 -0.20(-0.46%)
Dec 06, 2017 42.49 42.65 42.07 42.20 2,968,975 -0.67(-1.57%)
Dec 05, 2017 42.61 43.00 42.51 42.88 4,364,597 +0.00(+0.00%)
Dec 04, 2017 43.20 43.27 42.65 42.88 3,007,534 -0.09(-0.20%)
Dec 01, 2017 42.71 43.26 42.41 42.96 4,599,751 +0.23(+0.54%)
Nov 30, 2017 43.34 43.88 42.66 42.73 5,920,102 -0.84(-1.93%)
Nov 29, 2017 43.28 43.60 42.99 43.57 3,710,216 +0.15(+0.35%)
Nov 28, 2017 43.27 43.44 43.04 43.42 3,534,875 +0.26(+0.59%)
Nov 27, 2017 43.87 43.87 43.14 43.16 2,379,894 -0.48(-1.09%)
Nov 24, 2017 44.02 44.17 43.61 43.64 1,202,559 -0.14(-0.33%)
Nov 22, 2017 43.68 43.91 43.41 43.79 3,336,925 +0.34(+0.78%)
Nov 21, 2017 42.99 43.60 42.95 43.45 4,148,847 +0.88(+2.06%)
Nov 20, 2017 42.52 42.81 42.39 42.57 2,135,664 -0.22(-0.52%)
Nov 17, 2017 42.53 43.04 42.36 42.79 5,155,746 +0.41(+0.96%)
Nov 16, 2017 42.10 42.53 41.96 42.38 3,433,273 +0.53(+1.26%)
Nov 15, 2017 41.91 42.06 41.22 41.85 4,903,146 -0.20(-0.49%)
Nov 14, 2017 42.36 42.45 41.94 42.06 3,951,243 -0.29(-0.68%)
Nov 13, 2017 42.17 42.44 41.95 42.35 4,738,463 -0.01(-0.02%)
Nov 10, 2017 43.10 43.24 42.34 42.36 5,011,765 -0.87(-2.01%)
Nov 09, 2017 42.85 43.34 42.69 43.22 2,958,099 +0.09(+0.22%)
Nov 08, 2017 43.34 43.49 43.09 43.13 1,455,368 -0.08(-0.18%)
Nov 07, 2017 43.46 43.62 43.04 43.21 4,075,368 -0.26(-0.61%)
Nov 06, 2017 42.97 43.53 42.68 43.47 5,411,153 +0.79(+1.86%)
Nov 03, 2017 42.88 42.94 41.87 42.68 4,277,422 -0.15(-0.36%)
Nov 02, 2017 42.57 42.96 42.48 42.83 1,845,200 +0.20(+0.46%)
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.