Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 45.64 45.87 45.61 45.74 2,297,664 +0.29(+0.63%)
Jun 29, 2017 45.64 45.75 45.04 45.46 2,887,494 -0.64(-1.40%)
Jun 28, 2017 45.78 46.18 45.59 46.10 2,013,414 +0.64(+1.40%)
Jun 27, 2017 45.66 45.72 45.28 45.46 1,975,190 -0.53(-1.16%)
Jun 26, 2017 45.86 46.06 45.79 46.00 2,777,133 +0.58(+1.27%)
Jun 23, 2017 45.18 45.56 45.03 45.42 1,533,248 +0.38(+0.85%)
Jun 22, 2017 44.96 45.26 44.72 45.04 1,342,668 +0.42(+0.95%)
Jun 21, 2017 44.88 45.08 44.57 44.62 2,353,163 -0.19(-0.42%)
Jun 20, 2017 45.36 45.36 44.80 44.80 2,898,986 -0.66(-1.45%)
Jun 19, 2017 45.66 45.85 45.27 45.46 3,237,583 -0.23(-0.50%)
Jun 16, 2017 45.27 45.76 45.03 45.69 3,727,631 +0.57(+1.26%)
Jun 15, 2017 44.89 45.20 44.66 45.12 3,436,818 -0.33(-0.72%)
Jun 14, 2017 45.29 45.74 45.16 45.44 4,801,808 +0.38(+0.84%)
Jun 13, 2017 45.06 45.13 44.89 45.07 2,006,373 +0.11(+0.24%)
Jun 12, 2017 44.75 44.96 44.51 44.96 2,131,322 +0.19(+0.43%)
Jun 09, 2017 44.65 44.98 44.58 44.77 2,640,103 +0.02(+0.04%)
Jun 08, 2017 45.10 45.10 44.71 44.75 1,623,595 -0.06(-0.13%)
Jun 07, 2017 44.83 44.97 44.46 44.81 1,881,193 +0.14(+0.32%)
Jun 06, 2017 44.78 45.07 44.63 44.66 2,128,274 -0.18(-0.39%)
Jun 05, 2017 44.06 44.90 44.06 44.84 5,239,428 +1.22(+2.79%)
Jun 02, 2017 43.83 44.02 43.52 43.62 3,231,086 -0.10(-0.23%)
Jun 01, 2017 43.40 43.89 43.36 43.72 3,525,567 +0.42(+0.97%)
May 31, 2017 43.70 43.70 43.21 43.31 3,961,107 -0.36(-0.83%)
May 30, 2017 44.11 44.19 43.57 43.67 3,060,868 -0.85(-1.90%)
May 26, 2017 44.36 44.68 44.22 44.51 1,567,109 +0.35(+0.80%)
May 25, 2017 44.82 44.95 44.13 44.16 2,686,760 -0.39(-0.87%)
May 24, 2017 43.98 44.58 43.91 44.55 2,647,698 +0.84(+1.92%)
May 23, 2017 43.63 43.83 43.42 43.71 1,497,887 +0.21(+0.48%)
May 22, 2017 43.96 44.25 43.38 43.50 2,308,456 -0.13(-0.31%)
May 19, 2017 43.21 43.83 43.15 43.63 4,629,160 +1.07(+2.52%)
May 18, 2017 42.37 42.97 42.06 42.56 6,546,176 -0.67(-1.55%)
May 17, 2017 43.62 43.70 43.22 43.23 3,304,453 -0.85(-1.92%)
May 16, 2017 44.20 44.42 44.08 44.08 1,489,821 -0.15(-0.34%)
May 15, 2017 44.09 44.35 44.05 44.23 2,566,414 +0.54(+1.23%)
May 12, 2017 43.75 43.88 43.52 43.69 1,498,383 +0.05(+0.12%)
May 11, 2017 43.70 43.72 43.44 43.64 1,525,305 -0.01(-0.02%)
May 10, 2017 43.56 43.88 43.50 43.65 2,270,498 +0.49(+1.15%)
May 09, 2017 42.88 43.39 42.84 43.15 2,774,581 +0.36(+0.84%)
May 08, 2017 43.18 43.27 42.64 42.79 2,577,612 -0.44(-1.01%)
May 05, 2017 42.67 43.26 42.62 43.23 2,204,270 +0.60(+1.40%)
May 04, 2017 43.10 43.36 42.46 42.63 5,208,464 -0.65(-1.49%)
May 03, 2017 43.74 43.78 43.21 43.28 2,408,811 -0.64(-1.45%)
May 02, 2017 43.60 43.94 43.57 43.92 2,968,402 +0.23(+0.54%)
May 01, 2017 43.58 43.89 43.32 43.68 1,023,049 +0.26(+0.60%)
Apr 28, 2017 43.23 43.50 42.95 43.42 2,208,051 +0.27(+0.62%)
Apr 27, 2017 43.30 43.32 42.96 43.15 3,876,904 +0.38(+0.88%)
Apr 26, 2017 43.42 43.58 42.30 42.78 9,801,063 -0.88(-2.02%)
Apr 25, 2017 43.40 43.73 43.38 43.66 3,129,492 -0.16(-0.36%)
Apr 24, 2017 43.92 44.11 43.78 43.82 2,760,762 +0.72(+1.67%)
Apr 21, 2017 43.05 43.16 42.83 43.10 2,218,740 -0.08(-0.19%)
Apr 20, 2017 42.96 43.23 42.74 43.18 2,075,948 +0.45(+1.06%)
Apr 19, 2017 43.09 43.11 42.54 42.73 3,985,625 -0.52(-1.20%)
Apr 18, 2017 43.33 43.57 43.14 43.25 2,666,941 -0.20(-0.46%)
Apr 17, 2017 43.15 43.46 43.06 43.45 2,471,759 +0.50(+1.17%)
Apr 13, 2017 43.22 43.53 42.86 42.94 2,737,792 -0.17(-0.39%)
Apr 12, 2017 43.49 43.52 42.83 43.11 5,334,238 -0.43(-0.98%)
Apr 11, 2017 43.69 43.76 43.03 43.54 5,309,154 -0.15(-0.35%)
Apr 10, 2017 43.62 43.83 43.35 43.69 2,277,373 +0.01(+0.02%)
Apr 07, 2017 43.41 43.84 43.32 43.68 4,006,878 +0.50(+1.17%)
Apr 06, 2017 43.29 43.35 43.05 43.18 2,581,539 -0.17(-0.39%)
Apr 05, 2017 43.67 43.83 43.31 43.35 3,632,832 +0.00(+0.00%)
Apr 04, 2017 42.88 43.38 42.86 43.35 2,461,757 +0.03(+0.06%)
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.