Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 45.66 46.08 45.31 45.42 4,689,497 -1.41(-3.00%)
Jan 29, 2015 47.03 47.17 46.42 46.83 2,472,868 -0.47(-0.99%)
Jan 28, 2015 47.90 48.26 47.13 47.29 3,615,877 -0.88(-1.83%)
Jan 27, 2015 48.04 48.29 47.80 48.17 2,160,739 -0.22(-0.45%)
Jan 26, 2015 48.17 48.63 47.93 48.39 1,863,257 +0.19(+0.39%)
Jan 23, 2015 48.51 48.64 48.12 48.21 2,750,150 -0.45(-0.93%)
Jan 22, 2015 48.07 48.77 47.86 48.66 4,914,944 +1.11(+2.34%)
Jan 21, 2015 47.35 47.68 47.03 47.54 3,461,081 +0.43(+0.91%)
Jan 20, 2015 47.05 47.42 46.53 47.12 2,670,389 +0.15(+0.31%)
Jan 16, 2015 46.40 47.09 46.30 46.97 3,051,195 +0.57(+1.22%)
Jan 15, 2015 47.27 47.27 46.28 46.41 2,579,843 -0.45(-0.97%)
Jan 14, 2015 46.44 47.05 46.11 46.86 2,744,680 -0.06(-0.12%)
Jan 13, 2015 47.56 47.81 46.60 46.91 3,307,210 -0.21(-0.45%)
Jan 12, 2015 47.70 47.81 46.96 47.12 2,660,379 -0.69(-1.44%)
Jan 09, 2015 47.91 48.02 47.47 47.81 3,383,808 +0.22(+0.46%)
Jan 08, 2015 47.29 48.01 47.22 47.59 4,137,608 +0.72(+1.53%)
Jan 07, 2015 46.48 47.08 46.24 46.87 3,318,613 +1.09(+2.38%)
Jan 06, 2015 45.59 46.04 45.20 45.78 3,742,492 +0.43(+0.94%)
Jan 05, 2015 46.45 46.45 44.99 45.36 5,660,943 -1.38(-2.95%)
Jan 02, 2015 47.73 47.92 46.48 46.74 4,122,133 -1.22(-2.54%)
Dec 31, 2014 47.92 47.96 47.96 47.96 1,450,795 +0.08(+0.17%)
Dec 30, 2014 47.81 48.10 47.69 47.88 1,752,942 -0.01(-0.02%)
Dec 29, 2014 47.83 48.32 47.70 47.88 1,435,988 +0.03(+0.07%)
Dec 26, 2014 48.03 48.28 47.80 47.85 2,762,493 -0.02(-0.03%)
Dec 24, 2014 47.82 47.87 47.87 47.87 1,008,188 +0.12(+0.25%)
Dec 23, 2014 47.71 47.95 47.59 47.75 2,563,465 -0.12(-0.25%)
Dec 22, 2014 47.88 48.04 47.64 47.87 2,170,641 +0.09(+0.19%)
Dec 19, 2014 47.92 48.10 47.54 47.78 3,024,429 +0.09(+0.19%)
Dec 18, 2014 46.83 48.07 46.54 47.69 6,233,434 +1.75(+3.81%)
Dec 17, 2014 44.99 47.12 44.81 45.94 7,823,259 +1.26(+2.82%)
Dec 16, 2014 44.09 45.34 43.57 44.68 6,893,112 -0.15(-0.34%)
Dec 15, 2014 45.28 45.68 44.46 44.83 6,120,286 -0.32(-0.71%)
Dec 12, 2014 46.12 46.12 45.00 45.15 4,697,841 -1.08(-2.34%)
Dec 11, 2014 46.46 46.96 46.16 46.23 5,601,747 -0.40(-0.86%)
Dec 10, 2014 47.97 48.05 46.45 46.63 6,255,471 -1.55(-3.22%)
Dec 09, 2014 48.56 48.56 48.04 48.18 3,720,901 -0.60(-1.23%)
Dec 08, 2014 49.13 49.31 48.57 48.78 4,038,856 -0.43(-0.88%)
Dec 05, 2014 49.37 49.53 48.99 49.21 3,062,705 -0.36(-0.73%)
Dec 04, 2014 49.93 50.01 49.45 49.57 3,922,925 -0.42(-0.83%)
Dec 03, 2014 50.01 50.28 49.57 49.99 4,517,851 -0.03(-0.06%)
Dec 02, 2014 50.91 50.97 49.84 50.02 4,960,930 -0.98(-1.93%)
Dec 01, 2014 51.86 52.15 50.91 51.01 6,096,374 -1.26(-2.42%)
Nov 28, 2014 52.76 52.97 52.06 52.27 2,256,943 -1.00(-1.88%)
Nov 26, 2014 53.16 53.27 53.27 53.27 1,258,118 -0.02(-0.03%)
Nov 25, 2014 53.65 53.75 53.24 53.29 1,889,768 -0.23(-0.43%)
Nov 24, 2014 53.72 53.92 53.45 53.52 1,308,799 -0.29(-0.54%)
Nov 21, 2014 53.77 54.06 53.68 53.81 2,606,860 +0.74(+1.40%)
Nov 20, 2014 53.03 53.19 52.89 53.06 1,414,208 -0.07(-0.14%)
Nov 19, 2014 52.37 53.21 52.30 53.13 2,795,944 +0.56(+1.07%)
Nov 18, 2014 52.84 52.84 52.46 52.57 2,098,108 -0.14(-0.27%)
Nov 17, 2014 52.37 52.82 52.28 52.72 1,720,358 +0.12(+0.23%)
Nov 14, 2014 52.53 52.77 52.45 52.60 1,399,315 -0.08(-0.15%)
Nov 13, 2014 52.85 52.88 52.38 52.68 2,565,249 -0.15(-0.29%)
Nov 12, 2014 53.25 53.42 52.63 52.83 1,708,577 -0.48(-0.90%)
Nov 11, 2014 53.40 53.65 53.21 53.31 1,604,898 -0.24(-0.45%)
Nov 10, 2014 54.12 54.15 53.44 53.55 1,890,200 -0.47(-0.87%)
Nov 07, 2014 54.01 54.18 53.81 54.02 2,329,479 +0.21(+0.39%)
Nov 06, 2014 54.29 54.49 53.69 53.81 1,921,663 -0.46(-0.86%)
Nov 05, 2014 54.09 54.37 53.93 54.28 1,525,712 +0.02(+0.04%)
Nov 04, 2014 54.28 54.33 54.07 54.25 1,893,759 -0.11(-0.21%)
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.