Mexico Ishares MSCI ETF (NY: EWW )

49.82 USD -0.26 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 49.77 49.83 49.83 49.83 962,900 +0.08(+0.16%)
Dec 30, 2015 50.39 50.48 49.65 49.75 2,126,305 -0.79(-1.56%)
Dec 29, 2015 50.96 51.20 50.48 50.54 1,238,456 -0.32(-0.63%)
Dec 28, 2015 50.88 51.09 50.80 50.86 1,190,209 -0.08(-0.16%)
Dec 24, 2015 51.16 50.94 50.94 50.94 514,100 -0.23(-0.45%)
Dec 23, 2015 51.27 51.65 50.90 51.17 2,225,489 +0.09(+0.18%)
Dec 22, 2015 51.19 51.39 50.97 51.08 1,838,786 +0.17(+0.33%)
Dec 21, 2015 50.73 51.44 50.73 50.91 1,836,604 -0.40(-0.77%)
Dec 18, 2015 52.04 52.17 51.18 51.30 4,108,171 -0.81(-1.56%)
Dec 17, 2015 52.15 52.51 51.61 52.12 2,605,459 -0.02(-0.04%)
Dec 16, 2015 51.47 52.26 51.31 52.14 3,689,791 +1.01(+1.98%)
Dec 15, 2015 50.14 51.34 50.14 51.13 3,941,594 +1.63(+3.29%)
Dec 14, 2015 49.52 49.52 48.67 49.50 3,588,932 +0.22(+0.45%)
Dec 11, 2015 49.66 49.85 49.25 49.28 3,372,264 -1.22(-2.42%)
Dec 10, 2015 50.89 51.03 50.44 50.50 2,855,186 -0.35(-0.69%)
Dec 09, 2015 50.72 51.65 50.70 50.85 2,954,350 +0.03(+0.06%)
Dec 08, 2015 50.93 51.14 50.64 50.82 3,894,702 -0.86(-1.66%)
Dec 07, 2015 52.23 52.35 51.58 51.68 2,277,383 -1.12(-2.12%)
Dec 04, 2015 52.54 53.01 52.33 52.80 2,862,335 +0.29(+0.55%)
Dec 03, 2015 53.43 54.00 52.16 52.51 3,492,976 -0.92(-1.72%)
Dec 02, 2015 54.16 54.38 53.29 53.43 2,337,481 -0.97(-1.78%)
Dec 01, 2015 53.99 54.46 53.80 54.40 2,799,099 +0.81(+1.51%)
Nov 30, 2015 54.31 54.66 53.52 53.59 3,218,370 -0.67(-1.23%)
Nov 27, 2015 54.67 54.70 54.17 54.26 1,368,338 -0.41(-0.75%)
Nov 25, 2015 55.08 54.67 54.67 54.67 1,883,700 -0.46(-0.83%)
Nov 24, 2015 55.04 55.50 54.95 55.13 2,151,246 -0.07(-0.13%)
Nov 23, 2015 55.46 55.64 55.19 55.20 1,668,293 -0.30(-0.54%)
Nov 20, 2015 55.31 55.80 55.16 55.50 2,143,382 +0.62(+1.13%)
Nov 19, 2015 54.60 55.06 54.58 54.88 3,074,041 +0.82(+1.52%)
Nov 18, 2015 53.57 54.17 53.46 54.06 1,356,047 +0.52(+0.97%)
Nov 17, 2015 53.51 53.70 53.13 53.54 2,078,331 +0.00(+0.00%)
Nov 16, 2015 52.72 53.57 52.53 53.54 2,627,714 +0.55(+1.04%)
Nov 13, 2015 53.39 53.47 52.79 52.99 2,693,849 -0.42(-0.79%)
Nov 12, 2015 53.51 53.85 53.31 53.41 1,765,254 -0.49(-0.91%)
Nov 11, 2015 53.89 54.16 53.62 53.90 1,913,365 +0.20(+0.37%)
Nov 10, 2015 53.45 53.79 53.22 53.70 1,691,735 +0.13(+0.24%)
Nov 09, 2015 54.19 54.29 53.18 53.57 3,647,672 -0.96(-1.76%)
Nov 06, 2015 54.38 54.71 53.91 54.53 2,609,647 -0.62(-1.12%)
Nov 05, 2015 55.55 55.84 55.13 55.15 1,538,630 -0.55(-0.99%)
Nov 04, 2015 56.15 56.34 55.54 55.70 2,096,827 -0.41(-0.73%)
Nov 03, 2015 55.07 56.40 55.00 56.11 3,083,770 +0.85(+1.54%)
Nov 02, 2015 54.85 55.39 54.85 55.26 2,050,955 +0.54(+0.99%)
Oct 30, 2015 54.71 54.89 54.36 54.72 2,052,020 +0.32(+0.59%)
Oct 29, 2015 54.34 54.68 54.29 54.40 2,265,234 -0.27(-0.49%)
Oct 28, 2015 55.04 55.47 54.32 54.67 2,621,798 -0.26(-0.47%)
Oct 27, 2015 55.08 55.14 54.75 54.93 1,928,140 -0.44(-0.79%)
Oct 26, 2015 55.31 55.51 55.15 55.37 1,709,442 +0.27(+0.49%)
Oct 23, 2015 55.46 55.55 55.05 55.10 2,583,843 -0.13(-0.24%)
Oct 22, 2015 54.91 55.66 54.61 55.23 2,350,870 +0.89(+1.64%)
Oct 21, 2015 54.73 54.74 54.24 54.34 1,358,703 -0.54(-0.98%)
Oct 20, 2015 54.63 54.92 54.40 54.88 1,404,259 -0.07(-0.13%)
Oct 19, 2015 54.78 54.98 54.46 54.95 1,742,204 -0.20(-0.36%)
Oct 16, 2015 54.97 55.29 54.69 55.15 2,415,741 +0.28(+0.51%)
Oct 15, 2015 54.82 54.99 54.20 54.87 1,905,089 +0.48(+0.88%)
Oct 14, 2015 54.36 54.62 54.00 54.39 1,971,783 +0.22(+0.41%)
Oct 13, 2015 54.15 54.72 53.94 54.17 1,755,013 -0.49(-0.90%)
Oct 12, 2015 55.12 55.33 54.59 54.66 1,793,818 -0.32(-0.58%)
Oct 09, 2015 54.85 55.29 54.80 54.98 2,295,433 +0.37(+0.68%)
Oct 08, 2015 53.83 54.72 53.73 54.61 2,317,888 +0.78(+1.45%)
Oct 07, 2015 54.00 54.65 53.53 53.83 3,587,669 +0.44(+0.82%)
Oct 06, 2015 53.22 53.56 53.07 53.39 1,613,134 +0.33(+0.62%)
Oct 05, 2015 52.51 53.15 52.51 53.06 2,253,176 +1.00(+1.92%)
Oct 02, 2015 50.84 52.07 50.78 52.06 2,237,344 +0.59(+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.