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 (%)
Apr 28, 2017 43.22 43.49 42.95 43.42 2,208,345 +0.27(+0.62%)
Apr 27, 2017 43.29 43.32 42.96 43.15 3,877,419 +0.38(+0.88%)
Apr 26, 2017 43.42 43.58 42.29 42.77 9,802,364 -0.88(-2.02%)
Apr 25, 2017 43.39 43.73 43.38 43.65 3,129,907 -0.16(-0.36%)
Apr 24, 2017 43.91 44.10 43.78 43.81 2,761,128 +0.72(+1.67%)
Apr 21, 2017 43.04 43.16 42.82 43.09 2,219,035 -0.08(-0.19%)
Apr 20, 2017 42.96 43.22 42.74 43.17 2,076,224 +0.45(+1.06%)
Apr 19, 2017 43.08 43.11 42.54 42.72 3,986,155 -0.52(-1.20%)
Apr 18, 2017 43.32 43.57 43.13 43.24 2,667,295 -0.20(-0.46%)
Apr 17, 2017 43.14 43.45 43.06 43.44 2,472,087 +0.50(+1.17%)
Apr 13, 2017 43.22 43.53 42.85 42.94 2,738,155 -0.17(-0.39%)
Apr 12, 2017 43.48 43.51 42.82 43.11 5,334,946 -0.43(-0.98%)
Apr 11, 2017 43.69 43.75 43.02 43.53 5,309,858 -0.15(-0.35%)
Apr 10, 2017 43.62 43.82 43.34 43.69 2,277,676 +0.01(+0.02%)
Apr 07, 2017 43.41 43.84 43.32 43.68 4,007,410 +0.50(+1.17%)
Apr 06, 2017 43.28 43.34 43.04 43.17 2,581,881 -0.17(-0.39%)
Apr 05, 2017 43.66 43.82 43.30 43.34 3,633,314 +0.00(+0.00%)
Apr 04, 2017 42.87 43.38 42.85 43.34 2,462,084 +0.03(+0.06%)
Apr 03, 2017 42.98 43.42 42.98 43.32 3,299,911 +0.39(+0.92%)
Mar 31, 2017 43.18 43.24 42.78 42.92 2,982,822 -0.39(-0.89%)
Mar 30, 2017 43.58 43.64 43.17 43.31 4,238,222 -0.14(-0.33%)
Mar 29, 2017 43.17 43.63 42.93 43.45 3,553,892 +0.45(+1.05%)
Mar 28, 2017 43.32 43.53 42.96 43.00 2,730,413 -0.20(-0.47%)
Mar 27, 2017 42.69 43.27 42.60 43.20 2,639,876 -0.05(-0.12%)
Mar 24, 2017 42.74 43.40 42.71 43.25 3,391,823 +0.68(+1.60%)
Mar 23, 2017 41.97 42.78 41.97 42.57 3,534,132 +0.45(+1.08%)
Mar 22, 2017 41.91 42.31 41.83 42.12 4,147,851 +0.06(+0.14%)
Mar 21, 2017 42.51 42.96 42.00 42.06 6,217,803 -0.22(-0.53%)
Mar 20, 2017 42.13 42.60 42.00 42.28 3,019,741 +0.28(+0.67%)
Mar 17, 2017 41.60 42.16 41.47 42.00 6,410,001 +0.62(+1.50%)
Mar 16, 2017 41.40 41.79 41.17 41.38 4,995,318 +0.48(+1.17%)
Mar 15, 2017 39.79 40.98 39.58 40.90 8,952,151 +1.28(+3.24%)
Mar 14, 2017 39.66 39.71 39.21 39.62 3,254,867 -0.19(-0.48%)
Mar 13, 2017 39.93 40.08 39.68 39.81 3,428,184 -0.08(-0.19%)
Mar 10, 2017 39.99 40.17 39.78 39.89 3,147,057 +0.44(+1.11%)
Mar 09, 2017 39.58 39.63 39.21 39.45 3,832,835 -0.53(-1.32%)
Mar 08, 2017 40.12 40.48 39.93 39.98 2,346,252 -0.46(-1.14%)
Mar 07, 2017 40.71 40.81 40.30 40.44 2,690,619 -0.10(-0.25%)
Mar 06, 2017 40.32 40.59 39.96 40.54 2,917,591 +0.31(+0.77%)
Mar 03, 2017 39.91 40.41 39.71 40.23 6,075,129 +1.08(+2.76%)
Mar 02, 2017 39.42 39.52 39.04 39.15 2,601,991 -0.51(-1.29%)
Mar 01, 2017 39.04 39.85 38.92 39.66 7,031,459 +1.01(+2.60%)
Feb 28, 2017 39.34 39.45 38.54 38.65 4,611,327 -0.66(-1.69%)
Feb 27, 2017 39.35 39.57 39.20 39.32 3,625,391 +0.16(+0.41%)
Feb 24, 2017 39.42 39.42 38.93 39.16 3,729,157 -0.53(-1.33%)
Feb 23, 2017 39.89 40.14 39.42 39.68 4,192,861 +0.27(+0.68%)
Feb 22, 2017 39.55 39.73 39.21 39.42 3,791,287 -0.10(-0.25%)
Feb 21, 2017 38.37 39.66 38.37 39.52 5,460,705 +1.17(+3.04%)
Feb 17, 2017 38.35 38.35 38.35 0 -0.21(-0.54%)
Feb 16, 2017 38.69 38.92 38.46 38.56 2,752,561 -0.18(-0.48%)
Feb 15, 2017 38.62 38.87 38.56 38.74 3,453,518 -0.14(-0.37%)
Feb 14, 2017 39.04 39.15 38.52 38.89 3,123,598 -0.11(-0.28%)
Feb 13, 2017 39.19 39.27 38.74 39.00 5,207,540 -0.11(-0.28%)
Feb 10, 2017 38.58 39.44 38.50 39.11 6,714,475 +0.60(+1.57%)
Feb 09, 2017 38.14 38.81 38.28 38.50 3,149,642 +0.36(+0.95%)
Feb 08, 2017 37.82 38.26 37.79 38.14 2,286,835 +0.35(+0.93%)
Feb 07, 2017 38.06 38.24 37.62 37.79 2,538,332 -0.28(-0.73%)
Feb 06, 2017 38.37 38.49 37.85 38.07 2,738,974 -0.54(-1.39%)
Feb 03, 2017 38.59 38.70 38.26 38.60 3,194,258 +0.33(+0.85%)
Feb 02, 2017 37.91 38.33 37.85 38.28 5,461,845 +0.60(+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.