Mexico Ishares MSCI ETF (NY: EWW )

46.60 USD -0.10 (-0.21%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 52.09 52.09 51.51 51.62 3,323,076 -0.43(-0.83%)
May 30, 2017 52.58 52.68 51.94 52.05 2,567,842 -1.01(-1.90%)
May 26, 2017 52.88 53.26 52.71 53.06 1,314,689 +0.42(+0.80%)
May 25, 2017 53.43 53.58 52.60 52.64 2,253,993 -0.46(-0.87%)
May 24, 2017 52.42 53.14 52.34 53.10 2,221,223 +1.00(+1.92%)
May 23, 2017 52.01 52.24 51.76 52.10 1,256,617 +0.25(+0.48%)
May 22, 2017 52.40 52.75 51.71 51.85 1,936,624 -0.16(-0.31%)
May 19, 2017 51.51 52.24 51.44 52.01 3,883,523 +1.28(+2.52%)
May 18, 2017 50.50 51.22 50.14 50.73 5,491,757 -0.80(-1.55%)
May 17, 2017 51.99 52.09 51.51 51.53 2,772,192 -1.01(-1.92%)
May 16, 2017 52.69 52.95 52.54 52.54 1,249,850 -0.18(-0.34%)
May 15, 2017 52.56 52.87 52.51 52.72 2,153,032 +0.64(+1.23%)
May 12, 2017 52.15 52.30 51.87 52.08 1,257,033 +0.06(+0.12%)
May 11, 2017 52.09 52.12 51.78 52.02 1,279,618 -0.01(-0.02%)
May 10, 2017 51.92 52.31 51.85 52.03 1,904,780 +0.59(+1.15%)
May 09, 2017 51.11 51.73 51.06 51.44 2,327,668 +0.43(+0.84%)
May 08, 2017 51.47 51.58 50.83 51.01 2,162,426 -0.52(-1.01%)
May 05, 2017 50.86 51.57 50.80 51.53 1,849,220 +0.71(+1.40%)
May 04, 2017 51.38 51.69 50.61 50.82 4,369,516 -0.77(-1.49%)
May 03, 2017 52.14 52.19 51.51 51.59 2,020,814 -0.76(-1.45%)
May 02, 2017 51.97 52.38 51.94 52.35 2,490,270 +0.28(+0.54%)
May 01, 2017 51.95 52.32 51.63 52.07 858,263 +0.31(+0.60%)
Apr 28, 2017 51.53 51.85 51.20 51.76 1,852,392 +0.32(+0.62%)
Apr 27, 2017 51.61 51.64 51.21 51.44 3,252,436 +0.45(+0.88%)
Apr 26, 2017 51.76 51.95 50.42 50.99 8,222,366 -1.05(-2.02%)
Apr 25, 2017 51.73 52.13 51.71 52.04 2,625,412 -0.19(-0.36%)
Apr 24, 2017 52.35 52.58 52.19 52.23 2,316,075 +0.86(+1.67%)
Apr 21, 2017 51.31 51.45 51.05 51.37 1,861,359 -0.10(-0.19%)
Apr 20, 2017 51.21 51.53 50.95 51.47 1,741,567 +0.54(+1.06%)
Apr 19, 2017 51.36 51.39 50.71 50.93 3,343,645 -0.62(-1.20%)
Apr 18, 2017 51.65 51.94 51.42 51.55 2,237,366 -0.24(-0.46%)
Apr 17, 2017 51.43 51.80 51.33 51.79 2,073,623 +0.60(+1.17%)
Apr 13, 2017 51.52 51.89 51.09 51.19 2,296,805 -0.20(-0.39%)
Apr 12, 2017 51.84 51.87 51.05 51.39 4,475,031 -0.51(-0.98%)
Apr 11, 2017 52.08 52.16 51.29 51.90 4,453,987 -0.18(-0.35%)
Apr 10, 2017 52.00 52.24 51.67 52.08 1,910,548 +0.01(+0.02%)
Apr 07, 2017 51.75 52.26 51.64 52.07 3,361,474 +0.60(+1.17%)
Apr 06, 2017 51.60 51.67 51.31 51.47 2,165,720 -0.20(-0.39%)
Apr 05, 2017 52.05 52.24 51.62 51.67 3,047,677 +0.00(+0.00%)
Apr 04, 2017 51.11 51.71 51.09 51.67 2,065,232 +0.03(+0.06%)
Apr 03, 2017 51.24 51.76 51.24 51.64 2,768,014 +0.47(+0.92%)
Mar 31, 2017 51.48 51.55 50.99 51.17 2,502,035 -0.46(-0.89%)
Mar 30, 2017 51.95 52.03 51.47 51.63 3,555,083 -0.17(-0.33%)
Mar 29, 2017 51.47 52.01 51.18 51.80 2,981,057 +0.54(+1.05%)
Mar 28, 2017 51.65 51.90 51.21 51.26 2,290,311 -0.24(-0.47%)
Mar 27, 2017 50.89 51.59 50.79 51.50 2,214,367 -0.06(-0.12%)
Mar 24, 2017 50.95 51.74 50.92 51.56 2,845,111 +0.81(+1.60%)
Mar 23, 2017 50.04 51.00 50.04 50.75 2,964,482 +0.54(+1.08%)
Mar 22, 2017 49.96 50.44 49.87 50.21 3,479,278 +0.07(+0.14%)
Mar 21, 2017 50.68 51.21 50.07 50.14 5,215,584 -0.27(-0.53%)
Mar 20, 2017 50.23 50.79 50.07 50.41 2,533,003 +0.34(+0.67%)
Mar 17, 2017 49.59 50.26 49.44 50.07 5,376,803 +0.74(+1.50%)
Mar 16, 2017 49.36 49.83 49.08 49.33 4,190,146 +0.57(+1.17%)
Mar 15, 2017 47.44 48.85 47.18 48.76 7,509,195 +1.53(+3.24%)
Mar 14, 2017 47.28 47.34 46.75 47.23 2,730,230 -0.23(-0.48%)
Mar 13, 2017 47.60 47.78 47.30 47.46 2,875,611 -0.09(-0.19%)
Mar 10, 2017 47.67 47.89 47.43 47.55 2,639,798 +0.52(+1.11%)
Mar 09, 2017 47.19 47.24 46.74 47.03 3,215,038 -0.63(-1.32%)
Mar 08, 2017 47.83 48.26 47.60 47.66 1,968,071 -0.55(-1.14%)
Mar 07, 2017 48.53 48.65 48.04 48.21 2,256,931 -0.12(-0.25%)
Mar 06, 2017 48.07 48.39 47.64 48.33 2,447,318 +0.37(+0.77%)
Mar 03, 2017 47.58 48.17 47.34 47.96 5,095,907 +1.29(+2.76%)
Mar 02, 2017 47.00 47.11 46.54 46.67 2,182,588 -0.61(-1.29%)
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.