Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 36.89 36.89 36.89 0 -0.20(-0.54%)
Dec 29, 2016 36.84 37.32 36.74 37.09 2,952,348 +0.41(+1.12%)
Dec 28, 2016 36.67 36.72 36.47 36.68 2,111,921 +0.23(+0.64%)
Dec 27, 2016 36.61 36.82 36.38 36.44 2,213,944 -0.22(-0.60%)
Dec 23, 2016 36.66 36.66 36.66 0 +0.37(+1.02%)
Dec 22, 2016 36.13 36.36 35.78 36.29 5,880,569 -0.22(-0.60%)
Dec 21, 2016 36.79 36.86 36.50 36.51 2,324,087 -0.29(-0.78%)
Dec 20, 2016 36.91 37.16 36.70 36.80 2,649,461 -0.17(-0.45%)
Dec 19, 2016 36.99 37.23 36.91 36.96 2,524,939 -0.09(-0.25%)
Dec 16, 2016 37.68 37.75 36.85 37.05 5,293,344 -0.60(-1.60%)
Dec 15, 2016 37.41 37.76 37.18 37.66 5,663,506 -0.04(-0.11%)
Dec 14, 2016 38.69 38.74 37.58 37.70 5,299,427 -0.94(-2.42%)
Dec 13, 2016 38.59 38.99 38.36 38.63 4,306,035 +0.04(+0.11%)
Dec 12, 2016 38.68 38.78 38.40 38.59 4,148,886 +0.31(+0.81%)
Dec 09, 2016 38.03 38.41 37.83 38.28 4,711,663 +0.24(+0.64%)
Dec 08, 2016 37.58 38.17 37.40 38.04 3,979,813 +0.46(+1.22%)
Dec 07, 2016 37.31 37.78 37.23 37.58 5,227,356 +0.55(+1.49%)
Dec 06, 2016 36.80 37.16 36.79 37.03 4,909,535 +0.53(+1.46%)
Dec 05, 2016 36.31 36.70 36.30 36.50 5,019,443 +0.40(+1.11%)
Dec 02, 2016 36.24 36.62 36.04 36.09 5,720,679 -0.04(-0.12%)
Dec 01, 2016 36.70 36.82 35.96 36.14 8,839,548 -0.71(-1.93%)
Nov 30, 2016 37.00 37.11 36.73 36.85 6,013,719 +0.06(+0.16%)
Nov 29, 2016 36.67 36.91 36.60 36.79 4,128,219 +0.04(+0.11%)
Nov 28, 2016 36.87 36.91 36.72 36.75 4,105,515 -0.07(-0.18%)
Nov 25, 2016 36.55 36.87 36.53 36.81 2,349,435 +0.34(+0.94%)
Nov 23, 2016 36.47 36.47 36.47 0 +0.15(+0.41%)
Nov 22, 2016 36.80 36.83 36.18 36.32 8,063,272 -0.10(-0.28%)
Nov 21, 2016 36.32 36.68 36.30 36.42 3,772,113 +0.53(+1.49%)
Nov 18, 2016 37.00 37.09 35.79 35.89 8,155,847 -1.04(-2.80%)
Nov 17, 2016 37.36 37.73 36.70 36.92 11,803,610 -0.29(-0.79%)
Nov 16, 2016 37.16 37.66 36.95 37.21 7,864,615 -0.15(-0.40%)
Nov 15, 2016 37.31 38.19 37.20 37.36 10,027,294 +0.52(+1.41%)
Nov 14, 2016 36.40 37.05 36.24 36.85 14,447,222 +0.65(+1.80%)
Nov 11, 2016 36.15 36.80 35.44 36.19 19,906,462 -0.72(-1.95%)
Nov 10, 2016 38.97 39.11 36.67 36.91 15,993,190 -3.42(-8.47%)
Nov 09, 2016 39.70 40.66 38.70 40.33 21,078,934 -3.76(-8.52%)
Nov 08, 2016 43.42 44.38 43.25 44.09 9,367,705 +0.76(+1.75%)
Nov 07, 2016 42.93 43.53 42.80 43.33 14,423,002 +2.11(+5.13%)
Nov 04, 2016 40.80 41.75 40.54 41.21 13,117,167 +0.42(+1.02%)
Nov 03, 2016 40.82 41.26 40.65 40.80 9,703,656 +0.17(+0.41%)
Nov 02, 2016 40.81 41.12 40.21 40.63 9,879,156 -0.62(-1.50%)
Nov 01, 2016 42.48 42.49 40.93 41.25 12,999,761 -1.20(-2.83%)
Oct 31, 2016 42.40 42.63 42.25 42.45 4,219,156 +0.16(+0.38%)
Oct 28, 2016 42.69 43.34 41.50 42.29 15,681,420 -0.33(-0.76%)
Oct 27, 2016 42.83 42.90 42.32 42.62 3,531,441 -0.04(-0.10%)
Oct 26, 2016 42.97 43.16 42.62 42.66 3,212,295 -0.65(-1.50%)
Oct 25, 2016 43.47 43.68 43.28 43.31 3,221,980 -0.23(-0.52%)
Oct 24, 2016 43.76 43.84 43.36 43.54 2,056,629 +0.15(+0.35%)
Oct 21, 2016 42.86 43.53 42.83 43.39 4,137,981 +0.16(+0.37%)
Oct 20, 2016 43.44 43.68 43.21 43.23 4,099,379 -0.50(-1.15%)
Oct 19, 2016 43.22 43.75 43.03 43.73 7,800,254 +0.68(+1.59%)
Oct 18, 2016 42.63 43.09 42.49 43.04 5,729,822 +1.11(+2.65%)
Oct 17, 2016 41.87 42.31 41.87 41.93 3,386,326 +0.19(+0.46%)
Oct 14, 2016 42.30 42.46 41.69 41.74 4,968,145 -0.13(-0.30%)
Oct 13, 2016 41.73 42.02 41.41 41.87 4,674,644 -0.29(-0.69%)
Oct 12, 2016 42.20 42.42 42.01 42.16 3,100,683 -0.13(-0.30%)
Oct 11, 2016 42.61 42.71 42.20 42.28 4,440,471 -0.24(-0.57%)
Oct 10, 2016 42.09 42.81 42.02 42.53 6,315,863 +1.44(+3.52%)
Oct 07, 2016 41.55 41.56 40.77 41.08 4,020,047 -0.29(-0.71%)
Oct 06, 2016 41.53 41.67 41.29 41.37 3,261,281 -0.33(-0.78%)
Oct 05, 2016 41.56 41.81 41.35 41.70 4,544,834 +0.44(+1.07%)
Oct 04, 2016 41.08 41.59 40.98 41.26 6,328,672 +0.20(+0.49%)
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.