Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 45.61 45.66 45.22 45.50 2,941,904 +0.40(+0.89%)
Jan 30, 2018 45.39 45.62 44.79 45.09 3,399,818 -0.58(-1.28%)
Jan 29, 2018 46.06 46.16 45.58 45.68 3,772,100 -0.64(-1.39%)
Jan 26, 2018 46.16 46.39 45.89 46.32 2,515,526 +0.51(+1.10%)
Jan 25, 2018 46.51 46.82 45.79 45.81 7,091,889 -0.38(-0.82%)
Jan 24, 2018 45.44 46.30 45.43 46.19 6,489,746 +1.20(+2.67%)
Jan 23, 2018 44.65 45.09 44.46 44.99 3,307,449 -0.03(-0.06%)
Jan 22, 2018 44.90 45.02 44.77 45.02 2,107,791 +0.06(+0.13%)
Jan 19, 2018 45.40 45.47 44.84 44.96 3,172,113 -0.12(-0.27%)
Jan 18, 2018 44.93 45.11 44.76 45.08 3,019,128 +0.33(+0.73%)
Jan 17, 2018 44.37 45.01 44.35 44.75 3,989,410 +0.49(+1.10%)
Jan 16, 2018 44.23 44.37 44.06 44.26 4,858,036 +0.84(+1.93%)
Jan 12, 2018 43.42 43.42 43.42 0 +0.85(+1.99%)
Jan 11, 2018 42.29 42.57 42.16 42.57 3,290,068 +0.19(+0.44%)
Jan 10, 2018 42.21 42.39 8,158,913 -0.95(-2.19%)
Jan 09, 2018 43.63 43.67 43.07 43.34 4,056,802 -0.33(-0.77%)
Jan 08, 2018 43.56 43.86 43.50 43.67 3,476,816 +0.00(+0.00%)
Jan 05, 2018 43.40 43.71 43.23 43.67 3,198,815 +0.45(+1.05%)
Jan 04, 2018 43.46 43.66 43.18 43.22 2,947,818 +0.07(+0.16%)
Jan 03, 2018 43.50 43.64 43.06 43.15 4,164,954 -0.01(-0.02%)
Jan 02, 2018 42.69 43.17 42.51 43.16 3,774,083 +0.93(+2.21%)
Dec 29, 2017 42.22 42.22 42.22 0 +0.62(+1.48%)
Dec 28, 2017 41.55 41.77 41.46 41.61 1,666,817 +0.06(+0.14%)
Dec 27, 2017 41.20 41.59 41.20 41.55 2,054,441 +0.54(+1.32%)
Dec 26, 2017 41.55 41.67 40.94 41.01 1,679,216 -0.25(-0.60%)
Dec 22, 2017 41.69 41.86 40.97 41.26 3,253,196 -0.47(-1.13%)
Dec 21, 2017 42.25 42.33 41.69 41.73 2,440,334 -0.51(-1.22%)
Dec 20, 2017 42.38 42.55 42.12 42.24 1,748,975 -0.15(-0.36%)
Dec 19, 2017 43.62 43.62 42.36 42.39 3,284,727 -0.67(-1.55%)
Dec 18, 2017 42.80 43.23 42.60 43.06 3,430,189 +0.66(+1.56%)
Dec 15, 2017 42.52 42.69 42.17 42.40 4,706,608 -0.02(-0.04%)
Dec 14, 2017 42.78 42.86 42.42 42.42 1,796,332 -0.31(-0.73%)
Dec 13, 2017 41.98 42.82 41.85 42.73 3,658,560 +0.80(+1.90%)
Dec 12, 2017 42.00 42.06 41.49 41.94 2,137,363 -0.21(-0.50%)
Dec 11, 2017 42.41 42.52 42.14 42.15 1,482,780 -0.28(-0.66%)
Dec 08, 2017 42.19 42.47 41.97 42.43 2,203,371 +0.59(+1.40%)
Dec 07, 2017 41.73 42.11 41.71 41.84 3,218,949 -0.20(-0.46%)
Dec 06, 2017 42.33 42.49 41.90 42.04 2,980,635 -0.67(-1.57%)
Dec 05, 2017 42.44 42.84 42.34 42.71 4,381,738 +0.00(+0.00%)
Dec 04, 2017 43.03 43.10 42.49 42.71 3,019,345 -0.08(-0.20%)
Dec 01, 2017 42.55 43.09 42.24 42.79 4,617,816 +0.23(+0.54%)
Nov 30, 2017 43.17 43.71 42.50 42.56 5,943,352 -0.84(-1.93%)
Nov 29, 2017 43.11 43.43 42.82 43.40 3,724,787 +0.15(+0.35%)
Nov 28, 2017 43.10 43.27 42.87 43.25 3,548,758 +0.25(+0.59%)
Nov 27, 2017 43.70 43.70 42.97 43.00 2,389,241 -0.47(-1.09%)
Nov 24, 2017 43.85 44.00 43.44 43.47 1,207,282 -0.14(-0.33%)
Nov 22, 2017 43.50 43.74 43.24 43.62 3,350,030 +0.34(+0.78%)
Nov 21, 2017 42.82 43.43 42.78 43.28 4,165,141 +0.87(+2.06%)
Nov 20, 2017 42.35 42.64 42.22 42.40 2,144,051 -0.22(-0.52%)
Nov 17, 2017 42.36 42.87 42.20 42.62 5,175,994 +0.41(+0.96%)
Nov 16, 2017 41.94 42.37 41.80 42.22 3,446,757 +0.53(+1.26%)
Nov 15, 2017 41.75 41.89 41.05 41.69 4,922,402 -0.20(-0.49%)
Nov 14, 2017 42.19 42.29 41.77 41.89 3,966,761 -0.29(-0.68%)
Nov 13, 2017 42.00 42.27 41.79 42.18 4,757,072 -0.01(-0.02%)
Nov 10, 2017 42.93 43.07 42.18 42.19 5,031,447 -0.87(-2.01%)
Nov 09, 2017 42.68 43.17 42.52 43.06 2,969,716 +0.09(+0.22%)
Nov 08, 2017 43.17 43.32 42.92 42.96 1,461,084 -0.08(-0.18%)
Nov 07, 2017 43.29 43.45 42.87 43.04 4,091,374 -0.26(-0.61%)
Nov 06, 2017 42.80 43.36 42.51 43.30 5,432,404 +0.79(+1.86%)
Nov 03, 2017 42.71 42.78 41.70 42.51 4,294,220 -0.15(-0.36%)
Nov 02, 2017 42.40 42.79 42.31 42.67 1,852,447 +0.20(+0.46%)
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.