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 (%)
May 31, 2016 41.68 41.85 41.06 41.16 2,589,892 -0.55(-1.33%)
May 27, 2016 41.59 41.72 41.72 41.72 1,692,887 +0.02(+0.06%)
May 26, 2016 41.64 41.78 41.36 41.69 2,257,207 +0.28(+0.68%)
May 25, 2016 41.51 41.83 41.32 41.41 2,235,965 +0.28(+0.68%)
May 24, 2016 41.17 41.25 40.92 41.13 1,909,429 +0.27(+0.67%)
May 23, 2016 40.98 41.23 40.78 40.86 2,061,773 -0.37(-0.90%)
May 20, 2016 41.13 41.35 41.07 41.23 1,696,517 +0.39(+0.95%)
May 19, 2016 40.92 41.10 40.47 40.84 2,605,370 -0.43(-1.04%)
May 18, 2016 41.52 41.78 41.06 41.27 3,477,864 -0.65(-1.55%)
May 17, 2016 41.71 41.99 41.50 41.92 2,496,912 -0.13(-0.31%)
May 16, 2016 41.83 42.30 41.83 42.06 1,758,959 +0.29(+0.69%)
May 13, 2016 42.21 42.40 41.71 41.77 2,216,519 -0.73(-1.73%)
May 12, 2016 42.73 42.93 42.20 42.50 2,320,033 +0.16(+0.37%)
May 11, 2016 42.12 42.68 42.11 42.34 1,721,332 -0.18(-0.43%)
May 10, 2016 41.89 42.55 41.79 42.53 2,193,586 +0.91(+2.18%)
May 09, 2016 41.91 41.98 41.22 41.62 3,334,635 -0.78(-1.85%)
May 06, 2016 41.86 42.44 41.78 42.40 2,740,524 +0.13(+0.31%)
May 05, 2016 43.05 43.07 42.20 42.27 3,741,455 -0.37(-0.87%)
May 04, 2016 42.68 42.83 42.40 42.64 3,203,160 -0.68(-1.58%)
May 03, 2016 43.70 43.81 43.17 43.33 3,200,617 -1.22(-2.74%)
May 02, 2016 44.84 44.84 44.23 44.55 1,732,005 -0.05(-0.11%)
Apr 29, 2016 44.55 44.82 44.23 44.60 2,472,718 +0.53(+1.20%)
Apr 28, 2016 44.23 44.63 43.95 44.07 1,915,525 -0.54(-1.22%)
Apr 27, 2016 43.92 44.64 43.89 44.61 2,061,775 +0.60(+1.37%)
Apr 26, 2016 43.86 44.04 43.51 44.01 1,792,270 +0.66(+1.52%)
Apr 25, 2016 43.48 43.72 43.19 43.35 2,016,964 -0.41(-0.94%)
Apr 22, 2016 43.75 44.22 43.73 43.76 1,778,057 +0.07(+0.15%)
Apr 21, 2016 44.09 44.25 43.67 43.70 1,669,982 -0.67(-1.51%)
Apr 20, 2016 44.33 44.60 44.05 44.37 2,008,135 -0.07(-0.15%)
Apr 19, 2016 43.72 44.52 43.65 44.43 3,186,815 +1.18(+2.73%)
Apr 18, 2016 43.20 43.71 43.03 43.25 1,869,649 -0.07(-0.15%)
Apr 15, 2016 43.50 43.73 43.32 43.32 1,591,598 -0.44(-1.00%)
Apr 14, 2016 43.94 44.08 43.73 43.76 1,438,887 +0.09(+0.21%)
Apr 13, 2016 43.63 43.72 43.37 43.67 1,975,954 +0.28(+0.65%)
Apr 12, 2016 42.78 43.47 42.44 43.38 3,038,977 +0.86(+2.02%)
Apr 11, 2016 42.73 43.07 42.50 42.53 3,055,185 +0.26(+0.61%)
Apr 08, 2016 42.73 42.91 42.16 42.27 2,150,399 +0.22(+0.53%)
Apr 07, 2016 42.34 42.45 41.73 42.05 2,802,994 -0.91(-2.11%)
Apr 06, 2016 42.35 42.96 42.21 42.96 2,682,131 +0.36(+0.85%)
Apr 05, 2016 42.91 43.07 42.50 42.59 2,530,163 -1.11(-2.55%)
Apr 04, 2016 44.32 44.36 43.51 43.71 2,636,986 -0.59(-1.34%)
Apr 01, 2016 43.55 44.40 43.43 44.30 2,293,664 -0.02(-0.04%)
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%)
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.