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 (%)
Oct 31, 2016 42.39 42.62 42.24 42.44 4,219,716 +0.16(+0.38%)
Oct 28, 2016 42.69 43.33 41.49 42.29 15,683,500 -0.33(-0.76%)
Oct 27, 2016 42.83 42.90 42.31 42.61 3,531,910 -0.04(-0.10%)
Oct 26, 2016 42.96 43.15 42.61 42.65 3,212,721 -0.65(-1.50%)
Oct 25, 2016 43.46 43.67 43.27 43.30 3,222,408 -0.23(-0.52%)
Oct 24, 2016 43.76 43.83 43.35 43.53 2,056,902 +0.15(+0.35%)
Oct 21, 2016 42.85 43.52 42.82 43.38 4,138,530 +0.16(+0.37%)
Oct 20, 2016 43.43 43.67 43.20 43.22 4,099,923 -0.50(-1.15%)
Oct 19, 2016 43.21 43.75 43.02 43.72 7,801,289 +0.68(+1.59%)
Oct 18, 2016 42.62 43.09 42.49 43.04 5,730,582 +1.11(+2.65%)
Oct 17, 2016 41.87 42.31 41.87 41.93 3,386,775 +0.19(+0.46%)
Oct 14, 2016 42.29 42.45 41.68 41.73 4,968,804 -0.13(-0.30%)
Oct 13, 2016 41.73 42.01 41.41 41.86 4,675,264 -0.29(-0.69%)
Oct 12, 2016 42.19 42.42 42.00 42.15 3,101,094 -0.13(-0.30%)
Oct 11, 2016 42.60 42.70 42.19 42.28 4,441,060 -0.24(-0.57%)
Oct 10, 2016 42.09 42.80 42.01 42.52 6,316,701 +1.44(+3.52%)
Oct 07, 2016 41.54 41.55 40.77 41.07 4,020,581 -0.29(-0.71%)
Oct 06, 2016 41.53 41.67 41.28 41.37 3,261,713 -0.33(-0.78%)
Oct 05, 2016 41.55 41.80 41.34 41.69 4,545,437 +0.44(+1.07%)
Oct 04, 2016 41.07 41.58 40.97 41.25 6,329,512 +0.20(+0.49%)
Oct 03, 2016 40.76 41.17 40.52 41.05 3,755,190 +0.57(+1.40%)
Sep 30, 2016 40.99 41.10 40.45 40.48 4,761,149 -0.14(-0.35%)
Sep 29, 2016 41.12 41.64 40.48 40.62 7,012,193 -0.68(-1.66%)
Sep 28, 2016 40.87 41.42 40.52 41.31 4,627,576 +0.43(+1.06%)
Sep 27, 2016 39.97 40.94 39.66 40.87 5,639,373 +1.49(+3.80%)
Sep 26, 2016 39.95 40.06 39.35 39.38 6,155,880 -0.62(-1.54%)
Sep 23, 2016 40.52 40.52 39.88 40.00 6,033,542 -0.67(-1.64%)
Sep 22, 2016 40.42 40.80 40.21 40.67 7,843,554 +0.91(+2.29%)
Sep 21, 2016 39.11 39.83 39.02 39.76 6,863,086 +0.80(+2.06%)
Sep 20, 2016 39.20 39.25 38.89 38.95 4,275,464 -0.06(-0.15%)
Sep 19, 2016 39.21 39.22 38.91 39.01 4,913,692 -0.04(-0.11%)
Sep 16, 2016 39.23 39.23 38.59 39.05 5,721,069 -0.55(-1.39%)
Sep 15, 2016 39.81 39.96 39.50 39.61 7,270,879 -0.21(-0.52%)
Sep 14, 2016 40.11 40.41 39.69 39.81 6,722,179 -0.53(-1.30%)
Sep 13, 2016 40.64 40.77 40.01 40.34 7,248,215 -0.96(-2.33%)
Sep 12, 2016 40.47 41.47 40.13 41.30 6,070,621 +0.23(+0.55%)
Sep 09, 2016 41.77 41.94 41.07 41.07 4,166,574 -1.29(-3.04%)
Sep 08, 2016 43.13 43.35 42.30 42.36 3,553,166 -0.67(-1.55%)
Sep 07, 2016 43.42 43.47 42.88 43.03 3,961,954 -0.40(-0.92%)
Sep 06, 2016 43.33 43.45 43.05 43.43 6,213,408 +0.44(+1.03%)
Sep 02, 2016 42.95 42.99 42.99 42.99 6,218,368 +0.63(+1.50%)
Sep 01, 2016 41.98 42.37 41.79 42.35 3,198,649 +0.21(+0.50%)
Aug 31, 2016 42.13 42.33 41.85 42.14 3,268,547 -0.23(-0.53%)
Aug 30, 2016 42.71 42.89 42.09 42.37 2,603,666 -0.43(-1.01%)
Aug 29, 2016 42.63 42.90 42.55 42.80 2,541,956 +0.16(+0.37%)
Aug 26, 2016 43.56 44.17 42.39 42.64 5,388,812 -0.73(-1.69%)
Aug 25, 2016 43.12 43.40 43.06 43.38 2,274,797 +0.21(+0.48%)
Aug 24, 2016 42.80 43.26 42.74 43.17 3,435,733 +0.28(+0.66%)
Aug 23, 2016 44.17 44.35 42.82 42.89 6,525,495 -1.05(-2.39%)
Aug 22, 2016 43.98 44.08 43.57 43.94 2,045,788 -0.24(-0.55%)
Aug 19, 2016 44.14 44.35 43.89 44.18 2,782,714 -0.37(-0.82%)
Aug 18, 2016 44.44 44.67 44.23 44.55 2,314,751 +0.25(+0.57%)
Aug 17, 2016 44.45 44.48 43.88 44.30 3,427,502 -0.48(-1.06%)
Aug 16, 2016 45.11 45.22 44.71 44.77 3,474,787 -0.15(-0.33%)
Aug 15, 2016 44.65 45.30 44.65 44.92 5,252,662 +0.70(+1.59%)
Aug 12, 2016 44.47 44.64 43.93 44.22 3,436,270 -0.02(-0.04%)
Aug 11, 2016 43.80 44.44 43.71 44.24 5,214,615 +0.83(+1.90%)
Aug 10, 2016 43.63 43.69 43.30 43.41 3,645,035 +0.21(+0.48%)
Aug 09, 2016 42.96 43.43 42.91 43.20 4,633,623 +0.60(+1.41%)
Aug 08, 2016 42.35 42.90 42.34 42.60 2,153,978 +0.55(+1.31%)
Aug 05, 2016 41.68 42.15 41.42 42.05 2,596,829 +0.63(+1.51%)
Aug 04, 2016 41.58 41.70 41.32 41.43 2,295,225 -0.03(-0.06%)
Aug 03, 2016 40.97 41.51 40.83 41.45 2,764,554 +0.40(+0.98%)
Aug 02, 2016 41.47 41.59 40.72 41.05 4,759,138 -0.32(-0.77%)
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.