Mexico Ishares MSCI ETF (NY: EWW )

46.60 USD -0.10 (-0.21%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 57.47 57.54 56.72 57.11 3,844,626 +0.19(+0.33%)
Jun 29, 2015 57.79 57.79 56.85 56.92 2,437,014 -1.45(-2.48%)
Jun 26, 2015 58.02 58.46 58.02 58.37 1,039,008 +0.01(+0.02%)
Jun 25, 2015 58.49 58.60 58.29 58.36 1,289,966 -0.44(-0.75%)
Jun 24, 2015 58.99 59.17 58.71 58.80 1,258,342 -0.42(-0.71%)
Jun 23, 2015 59.05 59.27 59.05 59.22 1,035,942 +0.02(+0.03%)
Jun 22, 2015 59.43 59.60 59.09 59.20 1,501,676 +0.36(+0.61%)
Jun 19, 2015 59.06 59.30 58.77 58.84 2,080,984 -0.26(-0.44%)
Jun 18, 2015 59.26 59.42 58.83 59.10 2,078,773 +0.30(+0.51%)
Jun 17, 2015 58.30 59.04 58.08 58.80 2,838,913 +0.56(+0.96%)
Jun 16, 2015 57.88 58.40 57.64 58.24 1,386,260 +0.41(+0.71%)
Jun 15, 2015 57.82 58.01 57.50 57.83 1,222,363 -0.45(-0.77%)
Jun 12, 2015 58.02 58.39 57.98 58.28 1,072,677 -0.10(-0.17%)
Jun 11, 2015 57.98 58.53 57.97 58.38 1,589,342 +0.44(+0.76%)
Jun 10, 2015 58.02 58.39 57.94 57.94 2,284,229 +0.49(+0.85%)
Jun 09, 2015 57.44 57.57 57.32 57.45 1,768,754 +0.11(+0.19%)
Jun 08, 2015 57.35 57.43 56.97 57.34 1,998,033 +0.30(+0.53%)
Jun 05, 2015 57.17 57.48 56.93 57.04 2,429,336 -0.66(-1.14%)
Jun 04, 2015 57.76 58.17 57.54 57.70 2,175,365 -0.38(-0.65%)
Jun 03, 2015 58.39 58.54 58.04 58.08 1,708,116 -0.46(-0.79%)
Jun 02, 2015 58.23 58.98 58.19 58.54 2,179,913 +0.36(+0.62%)
Jun 01, 2015 58.64 58.64 58.03 58.18 1,719,870 -0.33(-0.56%)
May 29, 2015 58.73 58.92 58.45 58.51 2,099,231 -0.39(-0.66%)
May 28, 2015 58.41 58.92 58.35 58.90 1,488,404 -0.01(-0.02%)
May 27, 2015 58.36 58.99 58.22 58.91 1,432,186 +0.35(+0.60%)
May 26, 2015 58.98 59.18 58.45 58.56 1,958,560 -0.71(-1.20%)
May 22, 2015 59.31 59.27 59.27 59.27 1,998,000 -0.40(-0.67%)
May 21, 2015 59.83 59.83 59.61 59.67 1,003,994 -0.33(-0.55%)
May 20, 2015 59.86 60.28 59.82 60.00 1,183,785 -0.01(-0.02%)
May 19, 2015 60.34 60.37 59.92 60.01 2,374,620 -0.52(-0.86%)
May 18, 2015 60.64 60.64 60.21 60.53 1,327,108 -0.34(-0.56%)
May 15, 2015 60.34 60.92 60.21 60.87 1,761,754 +0.42(+0.69%)
May 14, 2015 60.09 60.62 60.04 60.45 3,943,147 +1.15(+1.94%)
May 13, 2015 59.71 59.91 59.28 59.30 1,456,467 +0.26(+0.44%)
May 12, 2015 58.94 59.42 58.83 59.04 1,216,155 -0.34(-0.57%)
May 11, 2015 59.88 60.25 59.19 59.38 1,196,969 -0.59(-0.98%)
May 08, 2015 59.78 60.08 59.68 59.97 1,869,915 +1.09(+1.85%)
May 07, 2015 59.04 59.20 58.82 58.88 2,913,722 -0.14(-0.24%)
May 06, 2015 59.78 59.78 58.76 59.02 2,473,978 -0.19(-0.32%)
May 05, 2015 59.07 59.99 59.07 59.21 2,119,915 +0.19(+0.32%)
May 04, 2015 58.52 59.10 58.32 59.02 1,632,599 +0.69(+1.18%)
May 01, 2015 58.71 58.83 57.94 58.33 2,395,410 -0.29(-0.49%)
Apr 30, 2015 59.24 59.31 58.37 58.62 3,252,008 -1.21(-2.02%)
Apr 29, 2015 59.84 60.21 59.71 59.83 1,499,621 -0.46(-0.76%)
Apr 28, 2015 60.40 60.49 60.12 60.29 1,471,241 +0.11(+0.18%)
Apr 27, 2015 60.34 60.73 60.01 60.18 1,398,324 -0.12(-0.20%)
Apr 24, 2015 60.14 60.36 59.83 60.30 1,656,990 +0.36(+0.60%)
Apr 23, 2015 59.27 60.13 59.23 59.94 1,500,018 +0.70(+1.18%)
Apr 22, 2015 59.46 59.49 59.10 59.24 1,264,002 -0.10(-0.17%)
Apr 21, 2015 59.26 59.88 59.18 59.34 1,049,239 +0.16(+0.27%)
Apr 20, 2015 59.52 59.68 59.01 59.18 1,223,598 -0.42(-0.70%)
Apr 17, 2015 59.92 60.51 59.45 59.60 2,694,453 -0.92(-1.52%)
Apr 16, 2015 60.08 60.71 59.73 60.52 2,473,835 +0.53(+0.88%)
Apr 15, 2015 59.74 60.43 59.52 59.99 1,701,919 +0.43(+0.72%)
Apr 14, 2015 59.53 59.90 59.39 59.56 1,634,585 +0.44(+0.74%)
Apr 13, 2015 59.65 59.89 59.06 59.12 1,640,314 -0.63(-1.05%)
Apr 10, 2015 59.93 60.07 59.64 59.75 1,457,290 -0.40(-0.67%)
Apr 09, 2015 60.94 61.20 60.03 60.15 2,196,289 -0.80(-1.31%)
Apr 08, 2015 61.38 61.62 60.78 60.95 2,287,938 +0.02(+0.03%)
Apr 07, 2015 61.16 61.33 60.83 60.93 2,062,945 -0.06(-0.10%)
Apr 06, 2015 60.34 61.48 60.16 60.99 6,203,683 +1.21(+2.02%)
Apr 02, 2015 59.40 59.78 59.78 59.78 3,562,200 +0.84(+1.43%)
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.