Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.00 -0.27 (-0.50%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 47.87 48.31 47.73 48.22 3,852,829 +1.08(+2.29%)
Jul 30, 2015 46.96 47.27 46.41 47.14 2,782,284 -0.09(-0.18%)
Jul 29, 2015 47.01 47.59 46.87 47.23 2,370,019 +0.28(+0.60%)
Jul 28, 2015 46.78 47.01 46.63 46.94 4,519,250 +0.45(+0.98%)
Jul 27, 2015 46.79 46.90 46.39 46.49 3,385,238 -0.57(-1.22%)
Jul 24, 2015 47.61 47.62 47.00 47.06 5,669,120 -0.83(-1.73%)
Jul 23, 2015 47.82 48.16 47.65 47.89 4,004,667 +0.04(+0.09%)
Jul 22, 2015 48.56 48.67 47.75 47.85 3,909,029 -1.15(-2.34%)
Jul 21, 2015 49.12 49.26 48.93 49.00 1,412,573 -0.04(-0.09%)
Jul 20, 2015 48.87 49.23 48.69 49.04 1,729,772 -0.03(-0.05%)
Jul 17, 2015 48.96 49.40 48.78 49.07 2,680,815 -0.37(-0.74%)
Jul 16, 2015 49.62 49.66 49.39 49.43 1,750,679 +0.15(+0.31%)
Jul 15, 2015 49.55 49.73 49.18 49.28 1,413,731 -0.33(-0.67%)
Jul 14, 2015 49.40 49.78 49.21 49.61 1,548,539 +0.30(+0.61%)
Jul 13, 2015 49.33 49.43 49.11 49.32 1,812,409 +0.18(+0.37%)
Jul 10, 2015 48.99 49.44 48.92 49.14 1,825,507 +0.62(+1.29%)
Jul 09, 2015 48.70 49.00 48.50 48.51 2,034,694 +0.29(+0.60%)
Jul 08, 2015 48.45 48.69 48.20 48.22 3,238,912 -0.72(-1.47%)
Jul 07, 2015 48.36 49.05 47.80 48.94 3,904,629 +0.12(+0.25%)
Jul 06, 2015 48.43 49.02 48.35 48.82 2,663,775 -0.53(-1.08%)
Jul 02, 2015 48.75 49.35 49.35 49.35 4,000,267 +0.78(+1.60%)
Jul 01, 2015 48.95 49.02 48.51 48.57 1,821,318 -0.31(-0.63%)
Jun 30, 2015 49.19 49.25 48.54 48.88 4,492,079 +0.16(+0.33%)
Jun 29, 2015 49.46 49.46 48.66 48.72 2,847,418 -1.24(-2.48%)
Jun 26, 2015 49.66 50.03 49.66 49.96 1,213,981 +0.01(+0.02%)
Jun 25, 2015 50.06 50.16 49.89 49.95 1,507,202 -0.02(-0.04%)
Jun 24, 2015 50.13 50.28 49.89 49.97 1,480,729 -0.36(-0.71%)
Jun 23, 2015 50.18 50.37 50.18 50.33 1,219,024 +0.02(+0.03%)
Jun 22, 2015 50.50 50.65 50.22 50.31 1,767,067 +0.31(+0.61%)
Jun 19, 2015 50.19 50.39 49.94 50.00 2,448,757 -0.22(-0.44%)
Jun 18, 2015 50.36 50.50 49.99 50.22 2,446,155 +0.25(+0.51%)
Jun 17, 2015 49.54 50.17 49.36 49.97 3,340,635 +0.48(+0.96%)
Jun 16, 2015 49.19 49.62 48.98 49.49 1,631,254 +0.35(+0.71%)
Jun 15, 2015 49.14 49.29 48.86 49.14 1,438,391 -0.38(-0.77%)
Jun 12, 2015 49.31 49.62 49.27 49.53 1,262,251 -0.08(-0.17%)
Jun 11, 2015 49.27 49.74 49.26 49.61 1,870,226 +0.37(+0.76%)
Jun 10, 2015 49.31 49.62 49.24 49.24 2,687,921 +0.42(+0.85%)
Jun 09, 2015 48.81 48.92 48.71 48.82 2,081,346 +0.09(+0.19%)
Jun 08, 2015 48.74 48.80 48.41 48.73 2,351,146 +0.25(+0.53%)
Jun 05, 2015 48.58 48.85 48.38 48.47 2,858,673 -0.56(-1.14%)
Jun 04, 2015 49.09 49.43 48.90 49.03 2,559,818 -0.32(-0.65%)
Jun 03, 2015 49.62 49.75 49.32 49.36 2,009,991 -0.39(-0.79%)
Jun 02, 2015 49.48 50.12 49.45 49.75 2,565,169 +0.31(+0.62%)
Jun 01, 2015 49.83 49.83 49.31 49.44 2,023,823 -0.28(-0.56%)
May 29, 2015 49.91 50.07 49.67 49.72 2,470,228 -0.33(-0.66%)
May 28, 2015 49.64 50.07 49.59 50.05 1,751,450 -0.01(-0.02%)
May 27, 2015 49.60 50.13 49.48 50.06 1,685,296 +0.30(+0.60%)
May 26, 2015 50.12 50.29 49.67 49.77 2,304,697 -0.60(-1.20%)
May 22, 2015 50.40 50.37 50.37 50.37 2,351,107 -0.34(-0.67%)
May 21, 2015 50.84 50.84 50.66 50.71 1,181,430 -0.28(-0.55%)
May 20, 2015 50.87 51.23 50.84 50.99 1,392,995 -0.01(-0.02%)
May 19, 2015 51.28 51.30 50.92 51.00 2,794,287 -0.44(-0.86%)
May 18, 2015 51.53 51.53 51.17 51.44 1,561,648 -0.29(-0.56%)
May 15, 2015 51.28 51.77 51.17 51.73 2,073,109 +0.36(+0.69%)
May 14, 2015 51.07 51.52 51.02 51.37 4,640,020 +0.98(+1.94%)
May 13, 2015 50.74 50.91 50.38 50.39 1,713,868 +0.22(+0.44%)
May 12, 2015 50.09 50.49 49.99 50.17 1,431,086 -0.29(-0.57%)
May 11, 2015 50.89 51.20 50.30 50.46 1,408,509 -0.50(-0.98%)
May 08, 2015 50.80 51.06 50.72 50.96 2,200,385 +0.93(+1.85%)
May 07, 2015 50.17 50.31 49.99 50.04 3,428,665 -0.12(-0.24%)
May 06, 2015 50.80 50.80 49.94 50.16 2,911,205 -0.16(-0.32%)
May 05, 2015 50.20 50.98 50.20 50.32 2,494,568 +0.16(+0.32%)
May 04, 2015 49.73 50.22 49.56 50.16 1,921,128 +0.59(+1.18%)
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.