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 (%)
Apr 28, 2017 51.53 51.85 51.20 51.76 1,852,392 +0.32(+0.62%)
Apr 27, 2017 51.61 51.64 51.21 51.44 3,252,436 +0.45(+0.88%)
Apr 26, 2017 51.76 51.95 50.42 50.99 8,222,366 -1.05(-2.02%)
Apr 25, 2017 51.73 52.13 51.71 52.04 2,625,412 -0.19(-0.36%)
Apr 24, 2017 52.35 52.58 52.19 52.23 2,316,075 +0.86(+1.67%)
Apr 21, 2017 51.31 51.45 51.05 51.37 1,861,359 -0.10(-0.19%)
Apr 20, 2017 51.21 51.53 50.95 51.47 1,741,567 +0.54(+1.06%)
Apr 19, 2017 51.36 51.39 50.71 50.93 3,343,645 -0.62(-1.20%)
Apr 18, 2017 51.65 51.94 51.42 51.55 2,237,366 -0.24(-0.46%)
Apr 17, 2017 51.43 51.80 51.33 51.79 2,073,623 +0.60(+1.17%)
Apr 13, 2017 51.52 51.89 51.09 51.19 2,296,805 -0.20(-0.39%)
Apr 12, 2017 51.84 51.87 51.05 51.39 4,475,031 -0.51(-0.98%)
Apr 11, 2017 52.08 52.16 51.29 51.90 4,453,987 -0.18(-0.35%)
Apr 10, 2017 52.00 52.24 51.67 52.08 1,910,548 +0.01(+0.02%)
Apr 07, 2017 51.75 52.26 51.64 52.07 3,361,474 +0.60(+1.17%)
Apr 06, 2017 51.60 51.67 51.31 51.47 2,165,720 -0.20(-0.39%)
Apr 05, 2017 52.05 52.24 51.62 51.67 3,047,677 +0.00(+0.00%)
Apr 04, 2017 51.11 51.71 51.09 51.67 2,065,232 +0.03(+0.06%)
Apr 03, 2017 51.24 51.76 51.24 51.64 2,768,014 +0.47(+0.92%)
Mar 31, 2017 51.48 51.55 50.99 51.17 2,502,035 -0.46(-0.89%)
Mar 30, 2017 51.95 52.03 51.47 51.63 3,555,083 -0.17(-0.33%)
Mar 29, 2017 51.47 52.01 51.18 51.80 2,981,057 +0.54(+1.05%)
Mar 28, 2017 51.65 51.90 51.21 51.26 2,290,311 -0.24(-0.47%)
Mar 27, 2017 50.89 51.59 50.79 51.50 2,214,367 -0.06(-0.12%)
Mar 24, 2017 50.95 51.74 50.92 51.56 2,845,111 +0.81(+1.60%)
Mar 23, 2017 50.04 51.00 50.04 50.75 2,964,482 +0.54(+1.08%)
Mar 22, 2017 49.96 50.44 49.87 50.21 3,479,278 +0.07(+0.14%)
Mar 21, 2017 50.68 51.21 50.07 50.14 5,215,584 -0.27(-0.53%)
Mar 20, 2017 50.23 50.79 50.07 50.41 2,533,003 +0.34(+0.67%)
Mar 17, 2017 49.59 50.26 49.44 50.07 5,376,803 +0.74(+1.50%)
Mar 16, 2017 49.36 49.83 49.08 49.33 4,190,146 +0.57(+1.17%)
Mar 15, 2017 47.44 48.85 47.18 48.76 7,509,195 +1.53(+3.24%)
Mar 14, 2017 47.28 47.34 46.75 47.23 2,730,230 -0.23(-0.48%)
Mar 13, 2017 47.60 47.78 47.30 47.46 2,875,611 -0.09(-0.19%)
Mar 10, 2017 47.67 47.89 47.43 47.55 2,639,798 +0.52(+1.11%)
Mar 09, 2017 47.19 47.24 46.74 47.03 3,215,038 -0.63(-1.32%)
Mar 08, 2017 47.83 48.26 47.60 47.66 1,968,071 -0.55(-1.14%)
Mar 07, 2017 48.53 48.65 48.04 48.21 2,256,931 -0.12(-0.25%)
Mar 06, 2017 48.07 48.39 47.64 48.33 2,447,318 +0.37(+0.77%)
Mar 03, 2017 47.58 48.17 47.34 47.96 5,095,907 +1.29(+2.76%)
Mar 02, 2017 47.00 47.11 46.54 46.67 2,182,588 -0.61(-1.29%)
Mar 01, 2017 46.54 47.51 46.40 47.28 5,898,091 +1.20(+2.60%)
Feb 28, 2017 46.90 47.03 45.95 46.08 3,868,049 -0.79(-1.69%)
Feb 27, 2017 46.91 47.17 46.73 46.87 3,041,031 +0.19(+0.41%)
Feb 24, 2017 46.99 46.99 46.41 46.68 3,128,072 -0.63(-1.33%)
Feb 23, 2017 47.56 47.85 47.00 47.31 3,517,033 +0.32(+0.68%)
Feb 22, 2017 47.15 47.36 46.75 46.99 3,180,187 -0.12(-0.25%)
Feb 21, 2017 45.74 47.28 45.74 47.11 4,580,519 +1.39(+3.04%)
Feb 17, 2017 45.72 45.72 45.72 0 -0.25(-0.54%)
Feb 16, 2017 46.13 46.40 45.85 45.97 2,308,889 -0.22(-0.48%)
Feb 15, 2017 46.04 46.34 45.97 46.19 2,896,862 -0.17(-0.37%)
Feb 14, 2017 46.54 46.67 45.92 46.36 2,620,120 -0.13(-0.28%)
Feb 13, 2017 46.72 46.82 46.18 46.49 4,368,161 -0.13(-0.28%)
Feb 10, 2017 45.99 47.02 45.90 46.62 5,632,200 +0.72(+1.57%)
Feb 09, 2017 45.47 46.27 45.63 45.90 2,641,966 +0.43(+0.95%)
Feb 08, 2017 45.09 45.61 45.05 45.47 1,918,231 +0.42(+0.93%)
Feb 07, 2017 45.37 45.59 44.85 45.05 2,129,190 -0.33(-0.73%)
Feb 06, 2017 45.74 45.89 45.12 45.38 2,297,492 -0.64(-1.39%)
Feb 03, 2017 46.00 46.14 45.61 46.02 2,679,391 +0.39(+0.85%)
Feb 02, 2017 45.19 45.69 45.12 45.63 4,581,476 +0.72(+1.60%)
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.