Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

49.78 +0.88 (+1.80%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 51.67 51.69 51.32 51.60 2,281,010 -0.07(-0.14%)
Apr 27, 2018 51.53 51.71 51.27 51.67 2,061,336 +0.41(+0.80%)
Apr 26, 2018 51.00 51.37 50.73 51.26 3,887,724 +0.25(+0.49%)
Apr 25, 2018 50.47 51.02 50.20 51.01 2,792,987 +0.05(+0.10%)
Apr 24, 2018 51.53 51.65 50.81 50.96 3,244,851 -0.15(-0.29%)
Apr 23, 2018 51.60 51.91 51.00 51.11 3,979,079 -1.10(-2.11%)
Apr 20, 2018 52.24 52.30 51.62 52.21 5,586,687 -0.32(-0.61%)
Apr 19, 2018 53.98 54.01 52.43 52.53 5,110,399 -1.58(-2.92%)
Apr 18, 2018 54.49 54.65 54.11 54.11 3,408,251 -0.05(-0.09%)
Apr 17, 2018 54.11 54.33 53.88 54.16 3,188,934 +0.41(+0.76%)
Apr 16, 2018 54.05 54.05 53.63 53.75 1,891,192 -0.12(-0.22%)
Apr 13, 2018 53.90 53.92 53.39 53.87 2,457,993 +0.46(+0.86%)
Apr 12, 2018 53.45 53.74 53.14 53.41 3,883,366 +0.39(+0.74%)
Apr 11, 2018 52.67 53.17 52.64 53.02 2,086,618 +0.08(+0.15%)
Apr 10, 2018 52.80 52.98 52.34 52.94 5,537,558 +0.74(+1.42%)
Apr 09, 2018 52.52 52.88 52.18 52.20 2,297,107 -0.14(-0.27%)
Apr 06, 2018 52.28 52.70 52.02 52.34 3,597,192 -0.35(-0.66%)
Apr 05, 2018 52.82 53.20 52.65 52.69 5,188,010 +0.07(+0.13%)
Apr 04, 2018 50.48 52.70 50.37 52.62 6,285,545 +1.35(+2.63%)
Apr 03, 2018 50.62 51.29 50.34 51.27 4,936,363 +1.12(+2.23%)
Apr 02, 2018 50.97 51.31 49.81 50.15 4,123,157 -1.37(-2.66%)
Mar 29, 2018 51.52 51.52 51.52 0 +1.29(+2.57%)
Mar 28, 2018 50.63 50.80 50.11 50.23 3,062,625 -0.42(-0.83%)
Mar 27, 2018 51.05 51.33 50.63 50.65 2,752,964 -0.50(-0.98%)
Mar 26, 2018 50.88 51.19 49.80 51.15 3,115,461 +1.20(+2.40%)
Mar 23, 2018 50.90 51.32 49.92 49.95 3,826,757 -0.81(-1.60%)
Mar 22, 2018 50.84 51.39 50.59 50.76 5,159,689 -0.75(-1.46%)
Mar 21, 2018 50.62 51.64 50.53 51.51 7,326,346 +1.49(+2.98%)
Mar 20, 2018 50.00 50.24 49.93 50.02 2,114,926 +0.20(+0.40%)
Mar 19, 2018 50.07 50.24 49.44 49.82 3,382,846 -0.61(-1.21%)
Mar 16, 2018 50.66 50.90 50.35 50.43 2,440,343 -0.43(-0.85%)
Mar 15, 2018 51.36 51.41 50.81 50.86 2,300,180 -0.74(-1.43%)
Mar 14, 2018 52.12 52.16 51.35 51.60 3,244,410 -0.26(-0.50%)
Mar 13, 2018 52.20 52.44 51.69 51.86 2,768,047 -0.20(-0.38%)
Mar 12, 2018 51.90 52.26 51.75 52.06 2,515,111 +0.19(+0.37%)
Mar 09, 2018 51.88 52.28 51.69 51.87 3,854,759 +0.50(+0.97%)
Mar 08, 2018 50.83 51.42 50.51 51.37 6,418,352 +0.88(+1.74%)
Mar 07, 2018 50.58 50.04 50.49 2,636,609 -0.13(-0.26%)
Mar 06, 2018 50.94 51.10 50.52 50.62 3,359,102 +0.35(+0.70%)
Mar 05, 2018 49.59 50.34 49.36 50.27 4,615,587 +0.16(+0.32%)
Mar 02, 2018 49.59 50.24 49.27 50.11 3,612,253 -0.06(-0.12%)
Mar 01, 2018 49.81 50.63 49.51 50.17 4,938,686 +0.26(+0.52%)
Feb 28, 2018 50.80 50.85 49.77 49.91 3,821,682 -0.64(-1.27%)
Feb 27, 2018 51.35 51.66 50.48 50.55 4,019,294 -1.09(-2.11%)
Feb 26, 2018 51.70 51.70 51.27 51.64 2,645,696 -0.14(-0.27%)
Feb 23, 2018 52.17 52.17 51.67 51.78 2,696,820 -0.11(-0.21%)
Feb 22, 2018 51.89 3,054,838 +1.02(+2.01%)
Feb 21, 2018 51.60 51.92 50.85 50.87 3,637,186 -0.58(-1.13%)
Feb 20, 2018 51.65 52.01 51.25 51.45 4,609,125 -0.65(-1.25%)
Feb 16, 2018 52.10 52.10 52.10 0 -0.07(-0.13%)
Feb 15, 2018 52.07 52.42 52.00 52.17 3,639,611 +0.65(+1.26%)
Feb 14, 2018 50.30 51.75 50.23 51.52 3,532,625 +0.77(+1.52%)
Feb 13, 2018 50.44 50.90 50.41 50.75 2,578,580 +0.13(+0.26%)
Feb 12, 2018 50.56 51.22 49.92 50.62 5,970,921 +0.28(+0.56%)
Feb 09, 2018 50.26 50.50 48.77 50.34 7,976,255 +0.80(+1.61%)
Feb 08, 2018 51.20 51.20 49.47 49.54 7,406,393 -1.50(-2.94%)
Feb 07, 2018 51.60 52.03 51.01 51.04 4,721,734 -1.00(-1.92%)
Feb 06, 2018 50.46 52.27 50.38 52.04 6,870,638 +0.79(+1.54%)
Feb 05, 2018 52.69 53.27 50.00 51.25 5,603,732 -1.63(-3.08%)
Feb 02, 2018 53.21 53.58 52.68 52.88 4,424,898 -1.18(-2.18%)
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.