Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

51.11 +0.36 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 51.09 51.47 50.98 51.23 2,583,500 +0.10(+0.20%)
Sep 27, 2018 51.20 51.64 51.01 51.13 2,431,806 +0.13(+0.25%)
Sep 26, 2018 50.74 51.50 50.72 51.00 4,207,170 +0.31(+0.61%)
Sep 25, 2018 50.50 50.84 50.43 50.69 2,281,678 +0.19(+0.38%)
Sep 24, 2018 50.73 50.93 50.42 50.50 2,968,068 -0.49(-0.96%)
Sep 21, 2018 50.97 51.35 50.69 50.99 3,600,800 -0.15(-0.29%)
Sep 20, 2018 51.59 51.95 50.98 51.14 2,762,510 -0.18(-0.35%)
Sep 19, 2018 51.50 51.73 51.28 51.32 3,045,462 +0.09(+0.18%)
Sep 18, 2018 51.16 51.64 51.12 51.23 2,352,993 +0.34(+0.67%)
Sep 17, 2018 51.15 51.37 50.85 50.89 2,312,725 -0.13(-0.25%)
Sep 14, 2018 51.42 51.58 50.66 51.02 2,829,800 -0.35(-0.68%)
Sep 13, 2018 51.27 51.49 50.87 51.37 4,152,727 +0.98(+1.94%)
Sep 12, 2018 49.57 50.56 49.37 50.39 4,556,636 +0.92(+1.86%)
Sep 11, 2018 48.77 49.49 48.66 49.47 2,381,370 +0.17(+0.34%)
Sep 10, 2018 49.55 49.55 48.85 49.30 2,695,970 +0.02(+0.04%)
Sep 07, 2018 49.23 49.32 48.55 49.28 3,173,300 -0.05(-0.10%)
Sep 06, 2018 48.96 49.33 48.73 49.33 3,539,154 +0.49(+1.00%)
Sep 05, 2018 48.73 49.21 48.40 48.84 3,941,766 -0.19(-0.39%)
Sep 04, 2018 49.64 49.65 48.90 49.03 3,727,436 -1.31(-2.60%)
Aug 31, 2018 50.34 50.34 50.34 0 -0.09(-0.18%)
Aug 30, 2018 50.91 51.08 50.02 50.43 5,655,654 -1.16(-2.25%)
Aug 29, 2018 51.04 51.66 50.72 51.59 2,760,645 +0.64(+1.26%)
Aug 28, 2018 52.43 52.59 50.93 50.95 6,279,644 -1.27(-2.43%)
Aug 27, 2018 52.18 52.81 52.00 52.22 6,364,440 +1.03(+2.01%)
Aug 24, 2018 51.77 52.02 50.64 51.19 4,937,600 +0.17(+0.33%)
Aug 23, 2018 51.57 51.97 51.01 51.02 4,988,683 -0.84(-1.62%)
Aug 22, 2018 50.82 51.92 50.73 51.86 5,752,957 +1.03(+2.03%)
Aug 21, 2018 50.25 51.19 50.11 50.83 5,385,099 +0.81(+1.62%)
Aug 20, 2018 49.52 50.08 49.48 50.02 3,179,751 +0.21(+0.42%)
Aug 17, 2018 49.07 49.87 48.92 49.81 5,985,500 +0.56(+1.14%)
Aug 16, 2018 49.86 50.09 49.05 49.25 4,478,518 +0.04(+0.08%)
Aug 15, 2018 49.42 49.94 49.05 49.21 5,355,839 -1.48(-2.92%)
Aug 14, 2018 50.31 50.76 50.06 50.69 3,214,564 +1.14(+2.30%)
Aug 13, 2018 49.35 49.78 49.10 49.55 3,857,016 -0.07(-0.14%)
Aug 10, 2018 50.20 50.34 49.37 49.62 6,530,200 -1.78(-3.46%)
Aug 09, 2018 52.27 52.51 51.40 51.40 4,536,669 -1.34(-2.54%)
Aug 08, 2018 52.74 52.91 52.53 52.74 2,406,162 -0.16(-0.30%)
Aug 07, 2018 52.31 53.06 52.22 52.90 6,275,235 +0.98(+1.89%)
Aug 06, 2018 51.64 52.10 51.45 51.92 2,039,320 +0.03(+0.06%)
Aug 03, 2018 51.18 51.89 51.18 51.89 3,320,400 +0.74(+1.45%)
Aug 02, 2018 51.22 51.36 50.98 51.15 3,173,493 -0.57(-1.10%)
Aug 01, 2018 52.00 52.18 51.66 51.72 3,428,878 -0.26(-0.50%)
Jul 31, 2018 51.96 52.39 51.78 51.98 3,985,699 -0.20(-0.38%)
Jul 30, 2018 52.31 52.62 51.97 52.18 1,915,636 +0.31(+0.60%)
Jul 27, 2018 52.03 52.34 51.50 51.87 3,631,900 +0.14(+0.27%)
Jul 26, 2018 51.80 52.32 51.57 51.73 6,046,795 -0.15(-0.29%)
Jul 25, 2018 51.50 52.21 51.50 51.88 5,738,093 +0.66(+1.29%)
Jul 24, 2018 51.09 51.42 50.79 51.22 3,772,605 +0.45(+0.89%)
Jul 23, 2018 50.34 50.84 50.02 50.77 4,717,111 +0.29(+0.57%)
Jul 20, 2018 50.29 50.58 50.00 50.48 2,847,531 +0.38(+0.76%)
Jul 19, 2018 50.25 50.40 49.89 50.10 3,716,081 -0.66(-1.30%)
Jul 18, 2018 50.33 51.25 50.26 50.76 4,824,442 +0.16(+0.32%)
Jul 17, 2018 50.31 50.70 50.13 50.60 2,797,966 +0.10(+0.20%)
Jul 16, 2018 50.38 50.70 50.18 50.50 2,917,582 +0.25(+0.50%)
Jul 13, 2018 50.40 50.50 50.06 50.25 3,481,802 -0.19(-0.38%)
Jul 12, 2018 51.17 51.36 50.44 50.44 3,007,685 +0.04(+0.08%)
Jul 11, 2018 50.40 50.88 50.19 50.40 6,180,741 -0.51(-1.00%)
Jul 10, 2018 50.78 50.94 50.40 50.91 5,024,060 +0.50(+0.99%)
Jul 09, 2018 50.48 50.80 50.30 50.41 6,501,280 -0.02(-0.04%)
Jul 06, 2018 49.81 50.79 49.65 50.43 10,182,060 +0.81(+1.63%)
Jul 05, 2018 47.99 49.64 47.86 49.62 6,476,023 +2.26(+4.77%)
Jul 03, 2018 47.36 47.36 47.36 0 +1.41(+3.07%)
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.