Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 37.03 37.03 37.03 0 -0.20(-0.54%)
Dec 29, 2016 36.98 37.47 36.88 37.23 2,941,216 +0.41(+1.12%)
Dec 28, 2016 36.81 36.86 36.61 36.82 2,103,958 +0.24(+0.64%)
Dec 27, 2016 36.75 36.96 36.52 36.58 2,205,596 -0.22(-0.59%)
Dec 23, 2016 36.80 36.80 36.80 0 +0.37(+1.02%)
Dec 22, 2016 36.27 36.50 35.92 36.43 5,858,396 -0.22(-0.60%)
Dec 21, 2016 36.93 37.00 36.64 36.65 2,315,324 -0.29(-0.78%)
Dec 20, 2016 37.05 37.30 36.84 36.94 2,639,453 -0.17(-0.45%)
Dec 19, 2016 37.13 37.37 37.05 37.10 2,515,401 -0.09(-0.25%)
Dec 16, 2016 37.82 37.89 36.99 37.20 5,273,348 -0.60(-1.60%)
Dec 15, 2016 37.55 37.91 37.32 37.80 5,642,112 -0.04(-0.11%)
Dec 14, 2016 38.84 38.89 37.72 37.84 5,279,408 -0.94(-2.42%)
Dec 13, 2016 38.74 39.14 38.50 38.78 4,289,769 +0.04(+0.11%)
Dec 12, 2016 38.83 38.93 38.55 38.74 4,133,214 +0.31(+0.81%)
Dec 09, 2016 38.18 38.56 37.98 38.43 4,693,865 +0.24(+0.64%)
Dec 08, 2016 37.72 38.31 37.54 38.18 3,964,779 +0.46(+1.22%)
Dec 07, 2016 37.45 37.92 37.37 37.72 5,207,610 +0.55(+1.49%)
Dec 06, 2016 36.94 37.30 36.93 37.17 4,890,989 +0.54(+1.46%)
Dec 05, 2016 36.45 36.84 36.44 36.63 5,000,482 +0.40(+1.11%)
Dec 02, 2016 36.38 36.76 36.17 36.23 5,699,069 -0.04(-0.12%)
Dec 01, 2016 36.84 36.96 36.10 36.27 8,806,157 -0.71(-1.93%)
Nov 30, 2016 37.15 37.25 36.86 36.99 5,991,003 +0.06(+0.16%)
Nov 29, 2016 36.81 37.05 36.73 36.93 4,112,624 +0.04(+0.11%)
Nov 28, 2016 37.01 37.05 36.86 36.89 4,090,006 -0.07(-0.18%)
Nov 25, 2016 36.69 37.01 36.67 36.95 2,340,560 +0.34(+0.94%)
Nov 23, 2016 36.61 36.61 36.61 0 +0.15(+0.41%)
Nov 22, 2016 36.94 36.97 36.32 36.46 8,032,813 -0.10(-0.28%)
Nov 21, 2016 36.46 36.82 36.44 36.56 3,757,864 +0.54(+1.49%)
Nov 18, 2016 37.14 37.23 35.93 36.02 8,125,039 -1.04(-2.80%)
Nov 17, 2016 37.50 37.87 36.84 37.06 11,759,022 -0.29(-0.79%)
Nov 16, 2016 37.30 37.80 37.09 37.35 7,834,906 -0.15(-0.40%)
Nov 15, 2016 37.45 38.34 37.34 37.51 9,989,416 +0.52(+1.41%)
Nov 14, 2016 36.53 37.20 36.38 36.99 14,392,648 +0.65(+1.80%)
Nov 11, 2016 36.29 36.94 35.57 36.33 19,831,266 -0.72(-1.95%)
Nov 10, 2016 39.12 39.26 36.81 37.05 15,932,776 -3.43(-8.47%)
Nov 09, 2016 39.85 40.82 38.85 40.48 20,999,310 -3.77(-8.52%)
Nov 08, 2016 43.58 44.55 43.42 44.25 9,332,319 +0.76(+1.75%)
Nov 07, 2016 43.09 43.70 42.96 43.49 14,368,519 +2.12(+5.13%)
Nov 04, 2016 40.96 41.91 40.69 41.37 13,067,617 +0.42(+1.02%)
Nov 03, 2016 40.98 41.41 40.80 40.95 9,667,001 +0.17(+0.41%)
Nov 02, 2016 40.97 41.27 40.36 40.78 9,841,838 -0.62(-1.50%)
Nov 01, 2016 42.64 42.65 41.09 41.40 12,950,655 -1.21(-2.83%)
Oct 31, 2016 42.56 42.79 42.41 42.61 4,203,218 +0.16(+0.38%)
Oct 28, 2016 42.85 43.50 41.66 42.45 15,622,183 -0.33(-0.76%)
Oct 27, 2016 43.00 43.06 42.48 42.78 3,518,101 -0.04(-0.10%)
Oct 26, 2016 43.13 43.32 42.78 42.82 3,200,160 -0.65(-1.50%)
Oct 25, 2016 43.63 43.84 43.44 43.47 3,209,809 -0.23(-0.52%)
Oct 24, 2016 43.93 44.00 43.52 43.70 2,048,860 +0.15(+0.35%)
Oct 21, 2016 43.02 43.69 42.99 43.55 4,122,350 +0.16(+0.37%)
Oct 20, 2016 43.60 43.84 43.37 43.39 4,083,894 -0.50(-1.15%)
Oct 19, 2016 43.38 43.92 43.19 43.89 7,770,789 +0.69(+1.59%)
Oct 18, 2016 42.79 43.26 42.65 43.21 5,708,178 +1.12(+2.65%)
Oct 17, 2016 42.03 42.47 42.03 42.09 3,373,534 +0.19(+0.46%)
Oct 14, 2016 42.46 42.62 41.85 41.90 4,949,377 -0.13(-0.30%)
Oct 13, 2016 41.89 42.18 41.57 42.02 4,656,986 -0.29(-0.69%)
Oct 12, 2016 42.36 42.59 42.17 42.32 3,088,970 -0.13(-0.30%)
Oct 11, 2016 42.77 42.87 42.36 42.44 4,423,697 -0.24(-0.57%)
Oct 10, 2016 42.25 42.97 42.18 42.69 6,292,004 +1.45(+3.52%)
Oct 07, 2016 41.71 41.71 40.93 41.24 4,004,862 -0.29(-0.71%)
Oct 06, 2016 41.69 41.83 41.45 41.53 3,248,961 -0.33(-0.78%)
Oct 05, 2016 41.71 41.97 41.50 41.86 4,527,666 +0.44(+1.07%)
Oct 04, 2016 41.24 41.75 41.14 41.41 6,304,766 +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.