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 31, 2017 37.80 38.11 37.47 37.59 4,104,891 -0.23(-0.60%)
Jan 30, 2017 37.94 38.04 37.50 37.81 3,674,461 -0.02(-0.04%)
Jan 27, 2017 37.46 38.10 37.35 37.83 8,151,360 +0.58(+1.55%)
Jan 26, 2017 38.13 37.86 36.93 37.25 14,261,199 -0.88(-2.31%)
Jan 25, 2017 37.58 38.41 37.43 38.13 10,478,785 +0.84(+2.25%)
Jan 24, 2017 36.95 37.63 36.92 37.29 5,296,600 +0.53(+1.44%)
Jan 23, 2017 35.97 36.84 35.86 36.77 6,756,686 +1.00(+2.79%)
Jan 20, 2017 35.47 35.91 35.10 35.77 8,037,285 +0.76(+2.16%)
Jan 19, 2017 35.28 35.31 34.85 35.01 3,606,034 -0.19(-0.55%)
Jan 18, 2017 35.39 35.52 34.96 35.21 3,785,041 -0.40(-1.13%)
Jan 17, 2017 35.70 35.82 35.43 35.61 3,545,185 -0.17(-0.47%)
Jan 13, 2017 35.78 35.78 35.78 0 +0.52(+1.47%)
Jan 12, 2017 35.33 35.62 35.17 35.26 3,728,143 +0.17(+0.48%)
Jan 11, 2017 35.18 35.34 34.58 35.09 8,094,855 -0.11(-0.31%)
Jan 10, 2017 35.32 35.62 35.15 35.20 6,873,848 -0.32(-0.90%)
Jan 09, 2017 36.10 36.16 35.35 35.52 5,040,433 -0.65(-1.81%)
Jan 06, 2017 36.45 36.73 36.15 36.17 3,945,651 -0.26(-0.71%)
Jan 05, 2017 36.56 36.79 36.18 36.43 5,428,712 +0.28(+0.77%)
Jan 04, 2017 36.54 36.68 35.87 36.15 6,215,302 -0.44(-1.21%)
Jan 03, 2017 37.14 37.55 36.48 36.60 5,116,016 -0.29(-0.77%)
Dec 30, 2016 36.88 36.88 36.88 0 -0.20(-0.54%)
Dec 29, 2016 36.83 37.32 36.73 37.08 2,952,740 +0.41(+1.12%)
Dec 28, 2016 36.66 36.71 36.46 36.67 2,112,202 +0.23(+0.64%)
Dec 27, 2016 36.61 36.82 36.38 36.44 2,214,237 -0.22(-0.59%)
Dec 23, 2016 36.66 36.66 36.66 0 +0.37(+1.02%)
Dec 22, 2016 36.13 36.35 35.78 36.29 5,881,349 -0.22(-0.60%)
Dec 21, 2016 36.78 36.86 36.50 36.51 2,324,395 -0.29(-0.78%)
Dec 20, 2016 36.91 37.15 36.69 36.79 2,649,813 -0.17(-0.45%)
Dec 19, 2016 36.98 37.23 36.91 36.96 2,525,274 -0.09(-0.25%)
Dec 16, 2016 37.68 37.74 36.84 37.05 5,294,046 -0.60(-1.60%)
Dec 15, 2016 37.40 37.76 37.18 37.65 5,664,258 -0.04(-0.11%)
Dec 14, 2016 38.69 38.74 37.58 37.69 5,300,130 -0.94(-2.42%)
Dec 13, 2016 38.59 38.99 38.35 38.63 4,306,607 +0.04(+0.11%)
Dec 12, 2016 38.68 38.78 38.40 38.59 4,149,436 +0.31(+0.81%)
Dec 09, 2016 38.03 38.41 37.83 38.28 4,712,288 +0.24(+0.64%)
Dec 08, 2016 37.58 38.16 37.39 38.04 3,980,341 +0.46(+1.22%)
Dec 07, 2016 37.30 37.78 37.23 37.58 5,228,050 +0.55(+1.49%)
Dec 06, 2016 36.80 37.15 36.78 37.03 4,910,186 +0.53(+1.46%)
Dec 05, 2016 36.31 36.70 36.30 36.49 5,020,109 +0.40(+1.11%)
Dec 02, 2016 36.24 36.62 36.03 36.09 5,721,438 -0.04(-0.12%)
Dec 01, 2016 36.70 36.82 35.96 36.13 8,840,721 -0.71(-1.93%)
Nov 30, 2016 37.00 37.11 36.72 36.84 6,014,517 +0.06(+0.16%)
Nov 29, 2016 36.67 36.90 36.59 36.78 4,128,766 +0.04(+0.11%)
Nov 28, 2016 36.87 36.91 36.71 36.74 4,106,059 -0.07(-0.18%)
Nov 25, 2016 36.55 36.87 36.52 36.81 2,349,747 +0.34(+0.94%)
Nov 23, 2016 36.47 36.47 36.47 0 +0.15(+0.41%)
Nov 22, 2016 36.79 36.82 36.18 36.32 8,064,342 -0.10(-0.28%)
Nov 21, 2016 36.32 36.67 36.30 36.42 3,772,614 +0.53(+1.49%)
Nov 18, 2016 36.99 37.08 35.79 35.88 8,156,929 -1.04(-2.80%)
Nov 17, 2016 37.35 37.73 36.70 36.92 11,805,176 -0.29(-0.79%)
Nov 16, 2016 37.15 37.65 36.94 37.21 7,865,658 -0.15(-0.40%)
Nov 15, 2016 37.30 38.19 37.19 37.36 10,028,624 +0.52(+1.41%)
Nov 14, 2016 36.39 37.05 36.24 36.84 14,449,139 +0.65(+1.80%)
Nov 11, 2016 36.15 36.80 35.43 36.19 19,909,104 -0.72(-1.95%)
Nov 10, 2016 38.96 39.10 36.67 36.91 15,995,312 -3.42(-8.47%)
Nov 09, 2016 39.70 40.66 38.70 40.32 21,081,732 -3.76(-8.52%)
Nov 08, 2016 43.41 44.37 43.25 44.08 9,368,948 +0.76(+1.75%)
Nov 07, 2016 42.92 43.53 42.80 43.32 14,424,916 +2.11(+5.13%)
Nov 04, 2016 40.80 41.74 40.53 41.21 13,118,908 +0.42(+1.02%)
Nov 03, 2016 40.82 41.25 40.64 40.79 9,704,944 +0.17(+0.41%)
Nov 02, 2016 40.81 41.11 40.21 40.62 9,880,467 -0.62(-1.50%)
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.