Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 41.08 41.13 41.13 41.13 1,166,605 +0.07(+0.16%)
Dec 30, 2015 41.59 41.67 40.98 41.06 2,576,133 -0.65(-1.56%)
Dec 29, 2015 42.06 42.26 41.67 41.72 1,500,456 +0.01(+0.02%)
Dec 28, 2015 41.72 41.89 41.66 41.71 1,451,448 -0.07(-0.16%)
Dec 24, 2015 41.95 41.77 41.77 41.77 626,940 -0.19(-0.45%)
Dec 23, 2015 42.04 42.35 41.74 41.96 2,713,963 +0.07(+0.18%)
Dec 22, 2015 41.98 42.14 41.80 41.89 2,242,382 +0.14(+0.33%)
Dec 21, 2015 41.60 42.18 41.60 41.75 2,239,721 +0.02(+0.04%)
Dec 18, 2015 42.33 42.43 41.63 41.73 5,050,930 -0.66(-1.56%)
Dec 17, 2015 42.42 42.71 41.98 42.39 3,203,370 -0.02(-0.04%)
Dec 16, 2015 41.86 42.51 41.74 42.41 4,536,539 +0.82(+1.98%)
Dec 15, 2015 40.78 41.76 40.78 41.59 4,846,126 +1.33(+3.29%)
Dec 14, 2015 40.28 40.28 39.58 40.26 4,412,534 +0.18(+0.45%)
Dec 11, 2015 40.39 40.55 40.06 40.08 4,146,144 -0.99(-2.42%)
Dec 10, 2015 41.39 41.51 41.03 41.07 3,510,405 -0.28(-0.69%)
Dec 09, 2015 41.25 42.01 41.24 41.36 3,632,326 +0.02(+0.06%)
Dec 08, 2015 41.42 41.59 41.19 41.33 4,788,473 -0.70(-1.66%)
Dec 07, 2015 42.48 42.57 41.95 42.03 2,800,005 -0.91(-2.12%)
Dec 04, 2015 42.73 43.12 42.57 42.94 3,519,195 +0.24(+0.55%)
Dec 03, 2015 43.46 43.92 42.42 42.71 4,294,558 -0.75(-1.72%)
Dec 02, 2015 44.05 44.23 43.34 43.46 2,873,895 -0.79(-1.78%)
Dec 01, 2015 43.91 44.30 43.76 44.25 3,441,447 +0.66(+1.51%)
Nov 30, 2015 44.17 44.46 43.53 43.59 3,956,934 -0.54(-1.23%)
Nov 27, 2015 44.47 44.49 44.06 44.13 1,682,349 -0.33(-0.75%)
Nov 25, 2015 44.80 44.47 44.47 44.47 2,315,979 -0.37(-0.83%)
Nov 24, 2015 44.77 45.14 44.69 44.84 2,644,922 -0.06(-0.13%)
Nov 23, 2015 45.11 45.25 44.89 44.90 2,051,139 -0.24(-0.54%)
Nov 20, 2015 44.99 45.38 44.86 45.14 2,635,253 +0.50(+1.13%)
Nov 19, 2015 44.41 44.78 44.39 44.64 3,779,484 +0.67(+1.52%)
Nov 18, 2015 43.57 44.06 43.48 43.97 1,667,238 +0.42(+0.97%)
Nov 17, 2015 43.52 43.68 43.21 43.55 2,555,274 +0.00(+0.00%)
Nov 16, 2015 42.88 43.57 42.72 43.55 3,230,732 +0.45(+1.04%)
Nov 13, 2015 43.42 43.49 42.94 43.10 3,312,044 -0.34(-0.79%)
Nov 12, 2015 43.52 43.79 43.36 43.44 2,170,351 -0.40(-0.91%)
Nov 11, 2015 43.83 44.05 43.62 43.84 2,352,451 +0.16(+0.37%)
Nov 10, 2015 43.47 43.75 43.29 43.68 2,079,961 +0.11(+0.24%)
Nov 09, 2015 44.08 44.16 43.25 43.57 4,484,754 -0.78(-1.76%)
Nov 06, 2015 44.23 44.50 43.84 44.35 3,208,519 -0.50(-1.12%)
Nov 05, 2015 45.18 45.42 44.84 44.86 1,891,720 -0.45(-0.99%)
Nov 04, 2015 45.67 45.82 45.18 45.30 2,578,015 -0.33(-0.73%)
Nov 03, 2015 44.79 45.87 44.73 45.64 3,791,445 +0.69(+1.54%)
Nov 02, 2015 44.61 45.05 44.61 44.95 2,521,616 +0.44(+0.99%)
Oct 30, 2015 44.50 44.64 44.21 44.51 2,522,925 +0.26(+0.59%)
Oct 29, 2015 44.20 44.47 44.16 44.25 2,785,068 -0.22(-0.49%)
Oct 28, 2015 44.77 45.12 44.18 44.47 3,223,458 -0.21(-0.47%)
Oct 27, 2015 44.80 44.85 44.53 44.68 2,370,617 -0.36(-0.79%)
Oct 26, 2015 44.99 45.15 44.85 45.04 2,101,731 +0.22(+0.49%)
Oct 23, 2015 45.11 45.18 44.77 44.82 3,176,793 -0.11(-0.24%)
Oct 22, 2015 44.66 45.27 44.42 44.92 2,890,357 +0.72(+1.64%)
Oct 21, 2015 44.51 44.52 44.12 44.20 1,670,503 -0.44(-0.98%)
Oct 20, 2015 44.43 44.67 44.25 44.64 1,726,513 -0.06(-0.13%)
Oct 19, 2015 44.56 44.72 44.30 44.69 2,142,011 -0.16(-0.36%)
Oct 16, 2015 44.71 44.97 44.48 44.86 2,970,114 +0.23(+0.51%)
Oct 15, 2015 44.59 44.72 44.08 44.63 2,342,276 +0.39(+0.88%)
Oct 14, 2015 44.21 44.43 43.92 44.24 2,424,275 +0.18(+0.41%)
Oct 13, 2015 44.04 44.51 43.87 44.06 2,157,760 -0.40(-0.90%)
Oct 12, 2015 44.83 45.00 44.40 44.46 2,205,470 -0.26(-0.58%)
Oct 09, 2015 44.61 44.97 44.57 44.72 2,822,198 +0.30(+0.68%)
Oct 08, 2015 43.78 44.51 43.70 44.42 2,849,806 +0.63(+1.45%)
Oct 07, 2015 43.92 44.45 43.54 43.78 4,410,981 +0.36(+0.82%)
Oct 06, 2015 43.29 43.56 43.16 43.42 1,983,322 +0.27(+0.62%)
Oct 05, 2015 42.71 43.23 42.71 43.16 2,770,243 +0.81(+1.92%)
Oct 02, 2015 41.35 42.35 41.30 42.34 2,750,778 +0.48(+1.15%)
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.