Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

46.59 -0.17 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 49.29 49.29 49.29 0 +0.72(+1.48%)
Dec 28, 2017 48.50 48.76 48.40 48.57 1,427,856 +0.07(+0.14%)
Dec 27, 2017 48.10 48.55 48.10 48.50 1,759,909 +0.63(+1.32%)
Dec 26, 2017 48.50 48.64 47.79 47.87 1,438,478 -0.29(-0.60%)
Dec 22, 2017 48.67 48.87 47.83 48.16 2,786,806 -0.55(-1.13%)
Dec 21, 2017 49.32 49.41 48.67 48.71 2,090,479 -0.60(-1.22%)
Dec 20, 2017 49.47 49.67 49.17 49.31 1,498,236 -0.18(-0.36%)
Dec 19, 2017 50.92 50.92 49.45 49.49 2,813,817 -1.29(-2.54%)
Dec 18, 2017 50.47 50.98 50.23 50.78 2,908,971 +0.78(+1.56%)
Dec 15, 2017 50.14 50.34 49.73 50.00 3,991,437 -0.02(-0.04%)
Dec 14, 2017 50.44 50.54 50.02 50.02 1,523,379 -0.37(-0.73%)
Dec 13, 2017 49.50 50.49 49.35 50.39 3,102,641 +0.94(+1.90%)
Dec 12, 2017 49.53 49.59 48.92 49.45 1,812,590 -0.25(-0.50%)
Dec 11, 2017 50.01 50.14 49.69 49.70 1,257,471 -0.33(-0.66%)
Dec 08, 2017 49.75 50.08 49.49 50.03 1,868,568 +0.69(+1.40%)
Dec 07, 2017 49.21 49.66 49.18 49.34 2,729,829 -0.23(-0.46%)
Dec 06, 2017 49.91 50.10 49.41 49.57 2,527,727 -0.79(-1.57%)
Dec 05, 2017 50.05 50.51 49.93 50.36 3,715,931 +0.00(+0.00%)
Dec 04, 2017 50.74 50.82 50.10 50.36 2,560,555 -0.10(-0.20%)
Dec 01, 2017 50.17 50.81 49.81 50.46 3,916,137 +0.27(+0.54%)
Nov 30, 2017 50.90 51.54 50.11 50.19 5,040,257 -0.99(-1.93%)
Nov 29, 2017 50.84 51.21 50.49 51.18 3,158,804 +0.18(+0.35%)
Nov 28, 2017 50.82 51.02 50.55 51.00 3,009,523 +0.30(+0.59%)
Nov 27, 2017 51.53 51.53 50.67 50.70 2,026,195 -0.56(-1.09%)
Nov 24, 2017 51.71 51.88 51.22 51.26 1,023,835 -0.17(-0.33%)
Nov 22, 2017 51.30 51.58 50.99 51.43 2,840,992 +0.40(+0.78%)
Nov 21, 2017 50.49 51.22 50.45 51.03 3,532,246 +1.03(+2.06%)
Nov 20, 2017 49.94 50.28 49.79 50.00 1,818,262 -0.26(-0.52%)
Nov 17, 2017 49.95 50.55 49.76 50.26 4,389,500 +0.48(+0.96%)
Nov 16, 2017 49.45 49.96 49.29 49.78 2,923,021 +0.62(+1.26%)
Nov 15, 2017 49.23 49.40 48.41 49.16 4,174,441 -0.24(-0.49%)
Nov 14, 2017 49.75 49.87 49.26 49.40 3,364,010 -0.34(-0.68%)
Nov 13, 2017 49.53 49.84 49.27 49.74 4,034,233 -0.01(-0.02%)
Nov 10, 2017 50.62 50.79 49.73 49.75 4,266,917 -1.02(-2.01%)
Nov 09, 2017 50.33 50.91 50.14 50.77 2,518,467 +0.11(+0.22%)
Nov 08, 2017 50.90 51.08 50.61 50.66 1,239,072 -0.09(-0.18%)
Nov 07, 2017 51.05 51.24 50.55 50.75 3,469,688 -0.31(-0.61%)
Nov 06, 2017 50.47 51.13 50.13 51.06 4,606,948 +0.93(+1.86%)
Nov 03, 2017 50.36 50.44 49.17 50.13 3,641,712 -0.18(-0.36%)
Nov 02, 2017 50.00 50.45 49.89 50.31 1,570,967 +0.23(+0.46%)
Nov 01, 2017 50.39 50.64 49.97 50.08 2,293,487 -0.25(-0.50%)
Oct 31, 2017 50.46 50.63 50.16 50.33 3,540,799 +0.18(+0.36%)
Oct 30, 2017 50.85 50.98 49.96 50.15 2,623,951 -0.53(-1.05%)
Oct 27, 2017 50.47 50.87 50.13 50.68 3,860,250 +0.45(+0.90%)
Oct 26, 2017 50.83 51.25 50.19 50.23 3,062,451 -0.45(-0.89%)
Oct 25, 2017 51.97 51.97 50.62 50.68 4,421,673 -0.97(-1.88%)
Oct 24, 2017 51.34 51.75 51.27 51.65 4,144,027 +0.30(+0.58%)
Oct 23, 2017 52.05 52.19 51.31 51.35 3,039,424 -0.62(-1.19%)
Oct 20, 2017 52.61 52.69 51.91 51.97 4,912,922 -0.59(-1.12%)
Oct 19, 2017 52.34 52.60 52.16 52.56 2,714,653 +0.29(+0.55%)
Oct 18, 2017 52.79 52.79 52.18 52.27 2,868,612 -0.55(-1.04%)
Oct 17, 2017 51.77 52.95 51.15 52.82 10,412,022 +1.34(+2.60%)
Oct 16, 2017 51.94 52.35 51.48 51.48 4,804,942 -0.64(-1.23%)
Oct 13, 2017 52.53 52.78 51.99 52.12 3,346,855 -0.32(-0.61%)
Oct 12, 2017 52.74 52.92 52.34 52.44 3,771,236 -0.49(-0.93%)
Oct 11, 2017 52.73 53.08 52.59 52.93 2,668,027 +0.34(+0.65%)
Oct 10, 2017 53.53 53.65 52.53 52.59 3,228,545 -0.46(-0.87%)
Oct 09, 2017 53.52 53.55 52.91 53.05 1,922,897 -0.52(-0.97%)
Oct 06, 2017 53.70 53.79 53.29 53.57 2,269,333 -0.43(-0.80%)
Oct 05, 2017 54.74 55.02 53.84 54.00 3,997,308 -0.64(-1.17%)
Oct 04, 2017 54.74 54.98 54.57 54.64 2,381,318 -0.20(-0.36%)
Oct 03, 2017 54.59 54.99 54.51 54.84 2,318,650 +0.17(+0.31%)
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.