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 (%)
Apr 29, 2016 44.73 45.00 44.41 44.78 2,462,730 +0.53(+1.20%)
Apr 28, 2016 44.41 44.81 44.13 44.25 1,907,788 -0.55(-1.22%)
Apr 27, 2016 44.10 44.82 44.07 44.80 2,053,448 +0.60(+1.37%)
Apr 26, 2016 44.03 44.22 43.69 44.19 1,785,031 +0.66(+1.52%)
Apr 25, 2016 43.66 43.90 43.37 43.53 2,008,817 -0.41(-0.94%)
Apr 22, 2016 43.93 44.40 43.91 43.94 1,770,875 +0.07(+0.15%)
Apr 21, 2016 44.27 44.43 43.85 43.88 1,663,237 -0.67(-1.51%)
Apr 20, 2016 44.51 44.78 44.23 44.55 2,000,024 -0.07(-0.15%)
Apr 19, 2016 43.90 44.70 43.83 44.61 3,173,944 +1.19(+2.73%)
Apr 18, 2016 43.38 43.88 43.20 43.43 1,862,098 -0.07(-0.15%)
Apr 15, 2016 43.68 43.91 43.49 43.49 1,585,170 -0.44(-1.00%)
Apr 14, 2016 44.12 44.26 43.91 43.93 1,433,075 +0.09(+0.21%)
Apr 13, 2016 43.81 43.90 43.54 43.84 1,967,973 +0.28(+0.65%)
Apr 12, 2016 42.96 43.64 42.62 43.56 3,026,703 +0.86(+2.02%)
Apr 11, 2016 42.91 43.25 42.67 42.70 3,042,846 +0.26(+0.61%)
Apr 08, 2016 42.91 43.08 42.33 42.44 2,141,713 +0.22(+0.53%)
Apr 07, 2016 42.52 42.62 41.90 42.22 2,791,672 -0.91(-2.11%)
Apr 06, 2016 42.52 43.14 42.38 43.13 2,671,298 +0.36(+0.85%)
Apr 05, 2016 43.08 43.25 42.67 42.77 2,519,943 -1.12(-2.55%)
Apr 04, 2016 44.50 44.54 43.69 43.88 2,626,335 -0.60(-1.34%)
Apr 01, 2016 43.73 44.58 43.60 44.48 2,284,400 -0.02(-0.04%)
Mar 31, 2016 45.09 45.32 44.19 44.50 2,553,576 -0.35(-0.78%)
Mar 30, 2016 45.01 45.22 44.80 44.85 3,389,739 +0.38(+0.86%)
Mar 29, 2016 43.71 44.51 43.44 44.46 2,329,898 +0.62(+1.42%)
Mar 28, 2016 43.64 43.90 43.63 43.84 1,688,114 +0.47(+1.09%)
Mar 24, 2016 43.08 43.37 43.37 43.37 2,231,050 -0.11(-0.25%)
Mar 23, 2016 43.77 43.79 43.28 43.48 2,880,133 -0.59(-1.34%)
Mar 22, 2016 43.66 44.21 43.51 44.07 2,712,633 +0.14(+0.32%)
Mar 21, 2016 43.87 44.41 43.65 43.93 2,062,000 +0.02(+0.04%)
Mar 18, 2016 44.22 44.65 43.76 43.91 5,056,004 +0.10(+0.23%)
Mar 17, 2016 43.09 43.93 42.93 43.81 3,839,311 +1.21(+2.84%)
Mar 16, 2016 41.27 42.66 41.24 42.60 3,281,522 +1.12(+2.70%)
Mar 15, 2016 41.80 41.85 41.41 41.48 2,500,513 -0.69(-1.63%)
Mar 14, 2016 42.31 42.33 42.03 42.17 1,495,426 -0.31(-0.74%)
Mar 11, 2016 42.25 42.68 42.16 42.48 4,710,000 +0.74(+1.77%)
Mar 10, 2016 42.14 42.20 41.06 41.75 2,853,681 -0.26(-0.61%)
Mar 09, 2016 42.07 42.19 41.77 42.00 2,795,859 +0.50(+1.20%)
Mar 08, 2016 42.11 42.11 41.47 41.51 3,307,429 -1.06(-2.49%)
Mar 07, 2016 42.00 42.72 41.94 42.57 2,386,405 +0.31(+0.75%)
Mar 04, 2016 42.31 42.62 42.14 42.25 9,154,626 +0.46(+1.11%)
Mar 03, 2016 41.75 42.08 41.54 41.79 2,489,041 -0.18(-0.43%)
Mar 02, 2016 41.22 41.99 41.17 41.97 5,992,025 +0.62(+1.50%)
Mar 01, 2016 40.92 41.37 40.57 41.35 2,474,003 +1.18(+2.93%)
Feb 29, 2016 40.01 40.35 39.84 40.17 1,977,348 +0.52(+1.32%)
Feb 26, 2016 40.36 40.49 39.62 39.65 2,509,877 -0.41(-1.03%)
Feb 25, 2016 39.89 40.10 39.48 40.06 1,675,951 +0.45(+1.13%)
Feb 24, 2016 39.11 39.75 38.61 39.62 3,253,851 +0.07(+0.17%)
Feb 23, 2016 40.02 40.22 39.50 39.55 2,615,572 -0.75(-1.87%)
Feb 22, 2016 40.27 40.46 40.21 40.30 2,046,014 +0.69(+1.74%)
Feb 19, 2016 39.61 39.84 39.38 39.62 2,728,418 -0.03(-0.08%)
Feb 18, 2016 40.30 40.39 39.53 39.65 3,004,441 +0.07(+0.19%)
Feb 17, 2016 38.54 40.02 38.47 39.58 4,769,530 +1.45(+3.80%)
Feb 16, 2016 38.27 38.48 37.90 38.12 2,241,866 +0.68(+1.81%)
Feb 12, 2016 37.08 37.45 37.45 37.45 2,590,803 +0.86(+2.36%)
Feb 11, 2016 36.77 37.01 35.97 36.58 6,623,276 -0.99(-2.65%)
Feb 10, 2016 37.79 38.12 37.33 37.58 2,694,509 +0.02(+0.04%)
Feb 09, 2016 37.61 38.12 37.25 37.56 3,224,140 -0.65(-1.71%)
Feb 08, 2016 38.46 38.56 37.90 38.22 2,732,013 -0.82(-2.10%)
Feb 05, 2016 39.73 39.82 38.89 39.04 1,909,298 -0.99(-2.46%)
Feb 04, 2016 39.92 40.69 39.79 40.02 3,683,777 +0.40(+1.00%)
Feb 03, 2016 39.21 39.66 38.43 39.62 3,720,549 +0.90(+2.33%)
Feb 02, 2016 39.28 39.29 38.52 38.72 3,379,341 -1.15(-2.89%)
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.