Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 44.91 45.13 44.01 44.32 2,563,932 -0.35(-0.78%)
Mar 30, 2016 44.83 45.04 44.62 44.66 3,403,486 +0.38(+0.86%)
Mar 29, 2016 43.53 44.33 43.26 44.28 2,339,347 +0.62(+1.42%)
Mar 28, 2016 43.47 43.72 43.45 43.67 1,694,960 +0.47(+1.09%)
Mar 24, 2016 42.91 43.20 43.20 43.20 2,240,097 -0.11(-0.25%)
Mar 23, 2016 43.59 43.62 43.10 43.30 2,891,813 -0.59(-1.33%)
Mar 22, 2016 43.48 44.03 43.34 43.89 2,723,633 +0.14(+0.32%)
Mar 21, 2016 43.69 44.23 43.48 43.75 2,070,363 +0.02(+0.04%)
Mar 18, 2016 44.05 44.47 43.58 43.73 5,076,508 +0.10(+0.23%)
Mar 17, 2016 42.91 43.75 42.76 43.63 3,854,881 +1.20(+2.84%)
Mar 16, 2016 41.10 42.49 41.07 42.43 3,294,830 +1.11(+2.70%)
Mar 15, 2016 41.64 41.68 41.24 41.31 2,510,654 -0.69(-1.63%)
Mar 14, 2016 42.14 42.16 41.86 42.00 1,501,490 -0.31(-0.74%)
Mar 11, 2016 42.08 42.51 41.99 42.31 4,729,101 +0.73(+1.77%)
Mar 10, 2016 41.97 42.03 40.89 41.58 2,865,254 -0.26(-0.61%)
Mar 09, 2016 41.90 42.02 41.61 41.83 2,807,197 +0.50(+1.20%)
Mar 08, 2016 41.94 41.94 41.31 41.34 3,320,842 -1.06(-2.49%)
Mar 07, 2016 41.83 42.54 41.77 42.39 2,396,083 +0.31(+0.75%)
Mar 04, 2016 42.14 42.44 41.97 42.08 9,191,751 +0.46(+1.11%)
Mar 03, 2016 41.58 41.91 41.37 41.62 2,499,135 -0.18(-0.43%)
Mar 02, 2016 41.06 41.82 41.00 41.80 6,016,325 +0.62(+1.50%)
Mar 01, 2016 40.75 41.21 40.41 41.18 2,484,036 +1.17(+2.93%)
Feb 29, 2016 39.85 40.19 39.68 40.01 1,985,367 +0.52(+1.32%)
Feb 26, 2016 40.20 40.32 39.46 39.49 2,520,056 -0.41(-1.03%)
Feb 25, 2016 39.73 39.94 39.32 39.90 1,682,747 +0.45(+1.13%)
Feb 24, 2016 38.95 39.59 38.45 39.46 3,267,047 +0.07(+0.17%)
Feb 23, 2016 39.86 40.06 39.34 39.39 2,626,179 -0.75(-1.87%)
Feb 22, 2016 40.11 40.30 40.05 40.14 2,054,311 +0.68(+1.74%)
Feb 19, 2016 39.45 39.68 39.23 39.46 2,739,483 -0.03(-0.08%)
Feb 18, 2016 40.14 40.22 39.37 39.49 3,016,625 +0.07(+0.19%)
Feb 17, 2016 38.38 39.86 38.31 39.42 4,788,872 +1.44(+3.80%)
Feb 16, 2016 38.12 38.33 37.75 37.97 2,250,958 +0.68(+1.81%)
Feb 12, 2016 36.93 37.29 37.29 37.29 2,601,310 +0.86(+2.36%)
Feb 11, 2016 36.62 36.87 35.83 36.44 6,650,136 -0.99(-2.65%)
Feb 10, 2016 37.63 37.97 37.18 37.43 2,705,436 +0.02(+0.04%)
Feb 09, 2016 37.46 37.97 37.10 37.41 3,237,215 -0.65(-1.71%)
Feb 08, 2016 38.30 38.41 37.75 38.06 2,743,092 -0.82(-2.10%)
Feb 05, 2016 39.57 39.65 38.73 38.88 1,917,041 -0.98(-2.46%)
Feb 04, 2016 39.76 40.53 39.63 39.86 3,698,716 +0.40(+1.00%)
Feb 03, 2016 39.05 39.50 38.28 39.46 3,735,637 +0.90(+2.33%)
Feb 02, 2016 39.12 39.13 38.37 38.57 3,393,045 -1.15(-2.89%)
Feb 01, 2016 39.27 39.78 38.88 39.71 2,688,838 -0.22(-0.56%)
Jan 29, 2016 38.83 39.95 38.68 39.94 4,198,507 +1.57(+4.09%)
Jan 28, 2016 38.56 38.57 37.88 38.37 4,273,856 +0.71(+1.88%)
Jan 27, 2016 37.70 38.22 37.36 37.66 3,725,689 -0.07(-0.20%)
Jan 26, 2016 37.18 37.78 37.15 37.73 2,596,388 +0.91(+2.47%)
Jan 25, 2016 37.28 37.40 36.81 36.82 2,347,829 -0.72(-1.91%)
Jan 22, 2016 37.62 37.90 37.24 37.54 3,703,478 +1.11(+3.06%)
Jan 21, 2016 36.63 37.03 36.32 36.43 3,666,826 -0.17(-0.47%)
Jan 20, 2016 36.44 36.69 35.63 36.60 4,113,806 -0.47(-1.27%)
Jan 19, 2016 37.41 37.52 36.75 37.07 3,900,580 +0.11(+0.29%)
Jan 15, 2016 37.07 36.96 36.96 36.96 5,640,897 -1.38(-3.59%)
Jan 14, 2016 38.18 38.52 37.73 38.34 2,918,269 +0.37(+0.98%)
Jan 13, 2016 38.47 38.69 37.60 37.97 2,701,477 -0.24(-0.63%)
Jan 12, 2016 38.35 38.61 37.90 38.21 2,160,895 +0.24(+0.63%)
Jan 11, 2016 37.81 38.13 37.51 37.97 3,054,649 +0.53(+1.41%)
Jan 08, 2016 38.16 38.65 37.42 37.44 3,608,270 -0.56(-1.48%)
Jan 07, 2016 38.61 39.05 37.99 38.00 3,717,018 -1.54(-3.90%)
Jan 06, 2016 39.75 40.04 39.51 39.55 2,430,729 -0.83(-2.04%)
Jan 05, 2016 40.55 40.76 40.20 40.37 2,352,362 -0.12(-0.31%)
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.