Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 38.83 39.95 38.68 39.94 4,198,507 +1.57(+4.09%)
Jan 28, 2016 38.56 38.57 37.88 38.37 4,273,856 +0.71(+1.88%)
Jan 27, 2016 37.70 38.22 37.36 37.66 3,725,689 -0.07(-0.20%)
Jan 26, 2016 37.18 37.78 37.15 37.73 2,596,388 +0.91(+2.47%)
Jan 25, 2016 37.28 37.40 36.81 36.82 2,347,829 -0.72(-1.91%)
Jan 22, 2016 37.62 37.90 37.24 37.54 3,703,478 +1.11(+3.06%)
Jan 21, 2016 36.63 37.03 36.32 36.43 3,666,826 -0.17(-0.47%)
Jan 20, 2016 36.44 36.69 35.63 36.60 4,113,806 -0.47(-1.27%)
Jan 19, 2016 37.41 37.52 36.75 37.07 3,900,580 +0.11(+0.29%)
Jan 15, 2016 37.07 36.96 36.96 36.96 5,640,897 -1.38(-3.59%)
Jan 14, 2016 38.18 38.52 37.73 38.34 2,918,269 +0.37(+0.98%)
Jan 13, 2016 38.47 38.69 37.60 37.97 2,701,477 -0.24(-0.63%)
Jan 12, 2016 38.35 38.61 37.90 38.21 2,160,895 +0.24(+0.63%)
Jan 11, 2016 37.81 38.13 37.51 37.97 3,054,649 +0.53(+1.41%)
Jan 08, 2016 38.16 38.65 37.42 37.44 3,608,270 -0.56(-1.48%)
Jan 07, 2016 38.61 39.05 37.99 38.00 3,717,018 -1.54(-3.90%)
Jan 06, 2016 39.75 40.04 39.51 39.55 2,430,729 -0.83(-2.04%)
Jan 05, 2016 40.55 40.76 40.20 40.37 2,352,362 -0.12(-0.31%)
Jan 04, 2016 40.56 40.84 40.05 40.50 3,855,148 -0.63(-1.53%)
Dec 31, 2015 41.07 41.12 41.12 41.12 1,166,760 +0.07(+0.16%)
Dec 30, 2015 41.59 41.66 40.98 41.06 2,576,476 -0.65(-1.56%)
Dec 29, 2015 42.06 42.25 41.66 41.71 1,500,655 +0.01(+0.02%)
Dec 28, 2015 41.72 41.89 41.65 41.70 1,451,641 -0.07(-0.16%)
Dec 24, 2015 41.95 41.77 41.77 41.77 627,023 -0.19(-0.45%)
Dec 23, 2015 42.04 42.35 41.73 41.95 2,714,323 +0.07(+0.18%)
Dec 22, 2015 41.97 42.13 41.79 41.88 2,242,680 +0.14(+0.33%)
Dec 21, 2015 41.59 42.18 41.59 41.74 2,240,019 +0.02(+0.04%)
Dec 18, 2015 42.32 42.43 41.62 41.72 5,051,601 -0.66(-1.56%)
Dec 17, 2015 42.41 42.70 41.97 42.39 3,203,795 -0.02(-0.04%)
Dec 16, 2015 41.86 42.50 41.73 42.40 4,537,141 +0.82(+1.98%)
Dec 15, 2015 40.78 41.75 40.78 41.58 4,846,770 +1.33(+3.29%)
Dec 14, 2015 40.27 40.27 39.58 40.26 4,413,120 +0.18(+0.45%)
Dec 11, 2015 40.39 40.54 40.05 40.08 4,146,695 -0.99(-2.42%)
Dec 10, 2015 41.39 41.50 41.02 41.07 3,510,871 -0.28(-0.69%)
Dec 09, 2015 41.25 42.00 41.23 41.35 3,632,808 +0.02(+0.06%)
Dec 08, 2015 41.42 41.59 41.18 41.33 4,789,109 -0.70(-1.66%)
Dec 07, 2015 42.48 42.57 41.95 42.03 2,800,377 -0.91(-2.12%)
Dec 04, 2015 42.73 43.11 42.56 42.94 3,519,662 +0.24(+0.55%)
Dec 03, 2015 43.45 43.91 42.42 42.70 4,295,128 -0.75(-1.72%)
Dec 02, 2015 44.05 44.22 43.34 43.45 2,874,277 -0.79(-1.78%)
Dec 01, 2015 43.91 44.29 43.75 44.24 3,441,904 +0.66(+1.51%)
Nov 30, 2015 44.17 44.45 43.52 43.58 3,957,459 -0.54(-1.23%)
Nov 27, 2015 44.46 44.48 44.05 44.13 1,682,573 -0.33(-0.75%)
Nov 25, 2015 44.79 44.46 44.46 44.46 2,316,286 -0.37(-0.83%)
Nov 24, 2015 44.76 45.13 44.69 44.83 2,645,273 -0.06(-0.13%)
Nov 23, 2015 45.10 45.25 44.88 44.89 2,051,411 -0.24(-0.54%)
Nov 20, 2015 44.98 45.38 44.86 45.13 2,635,603 +0.50(+1.13%)
Nov 19, 2015 44.40 44.78 44.39 44.63 3,779,986 +0.67(+1.52%)
Nov 18, 2015 43.57 44.05 43.48 43.96 1,667,459 +0.42(+0.97%)
Nov 17, 2015 43.52 43.67 43.21 43.54 2,555,614 +0.00(+0.00%)
Nov 16, 2015 42.87 43.57 42.72 43.54 3,231,161 +0.45(+1.04%)
Nov 13, 2015 43.42 43.48 42.93 43.09 3,312,484 -0.34(-0.79%)
Nov 12, 2015 43.52 43.79 43.35 43.44 2,170,639 -0.40(-0.91%)
Nov 11, 2015 43.83 44.05 43.61 43.83 2,352,764 +0.16(+0.37%)
Nov 10, 2015 43.47 43.74 43.28 43.67 2,080,237 +0.11(+0.24%)
Nov 09, 2015 44.07 44.15 43.25 43.57 4,485,350 -0.78(-1.76%)
Nov 06, 2015 44.22 44.49 43.84 44.35 3,208,945 -0.50(-1.12%)
Nov 05, 2015 45.18 45.41 44.83 44.85 1,891,972 -0.45(-0.99%)
Nov 04, 2015 45.66 45.82 45.17 45.30 2,578,357 -0.33(-0.73%)
Nov 03, 2015 44.79 45.86 44.73 45.63 3,791,949 +0.69(+1.54%)
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.