Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 45.84 46.26 45.49 45.60 4,671,162 -1.41(-3.00%)
Jan 29, 2015 47.21 47.36 46.60 47.01 2,463,199 -0.47(-0.99%)
Jan 28, 2015 48.09 48.44 47.32 47.48 3,601,740 -0.88(-1.83%)
Jan 27, 2015 48.23 48.48 47.98 48.36 2,152,291 -0.22(-0.45%)
Jan 26, 2015 48.36 48.83 48.12 48.58 1,855,972 +0.19(+0.39%)
Jan 23, 2015 48.70 48.83 48.31 48.40 2,739,398 -0.45(-0.93%)
Jan 22, 2015 48.26 48.96 48.05 48.85 4,895,728 +1.12(+2.34%)
Jan 21, 2015 47.54 47.87 47.21 47.73 3,447,549 +0.43(+0.91%)
Jan 20, 2015 47.24 47.60 46.71 47.30 2,659,948 +0.15(+0.31%)
Jan 16, 2015 46.58 47.28 46.48 47.16 3,039,265 +0.57(+1.22%)
Jan 15, 2015 47.46 47.46 46.46 46.59 2,569,756 -0.45(-0.96%)
Jan 14, 2015 46.62 47.24 46.29 47.04 2,733,949 -0.06(-0.12%)
Jan 13, 2015 47.75 48.00 46.78 47.10 3,294,279 -0.21(-0.45%)
Jan 12, 2015 47.89 48.00 47.15 47.31 2,649,978 -0.69(-1.44%)
Jan 09, 2015 48.10 48.21 47.66 48.00 3,370,578 +0.22(+0.46%)
Jan 08, 2015 47.48 48.19 47.41 47.78 4,121,432 +0.72(+1.53%)
Jan 07, 2015 46.66 47.26 46.42 47.06 3,305,638 +1.09(+2.38%)
Jan 06, 2015 45.77 46.22 45.37 45.96 3,727,860 +0.43(+0.94%)
Jan 05, 2015 46.63 46.63 45.17 45.53 5,638,810 -1.39(-2.95%)
Jan 02, 2015 47.92 48.11 46.66 46.92 4,106,017 -1.22(-2.54%)
Dec 31, 2014 48.10 48.14 48.14 48.14 1,445,123 +0.08(+0.17%)
Dec 30, 2014 48.00 48.29 47.88 48.06 1,746,089 -0.01(-0.02%)
Dec 29, 2014 48.02 48.51 47.89 48.07 1,430,373 +0.03(+0.07%)
Dec 26, 2014 48.22 48.47 47.98 48.04 2,751,693 -0.02(-0.03%)
Dec 24, 2014 48.01 48.06 48.06 48.06 1,004,246 +0.12(+0.25%)
Dec 23, 2014 47.89 48.14 47.78 47.93 2,553,442 -0.12(-0.25%)
Dec 22, 2014 48.07 48.23 47.83 48.06 2,162,155 +0.09(+0.19%)
Dec 19, 2014 48.10 48.29 47.73 47.97 3,012,604 +0.09(+0.19%)
Dec 18, 2014 47.02 48.26 46.72 47.88 6,209,064 +1.76(+3.81%)
Dec 17, 2014 45.17 47.31 44.98 46.12 7,792,672 +1.27(+2.82%)
Dec 16, 2014 44.27 45.52 43.74 44.85 6,866,139 -0.15(-0.34%)
Dec 15, 2014 45.45 45.86 44.64 45.00 6,096,337 -0.32(-0.71%)
Dec 12, 2014 46.31 46.31 45.18 45.33 4,679,458 -1.08(-2.34%)
Dec 11, 2014 46.64 47.15 46.34 46.41 5,579,828 -0.40(-0.86%)
Dec 10, 2014 48.15 48.23 46.64 46.81 6,230,994 -1.56(-3.22%)
Dec 09, 2014 48.75 48.75 48.23 48.37 3,706,341 -0.60(-1.23%)
Dec 08, 2014 49.32 49.50 48.76 48.97 4,023,052 -0.43(-0.88%)
Dec 05, 2014 49.57 49.73 49.18 49.41 3,050,720 -0.36(-0.73%)
Dec 04, 2014 50.12 50.21 49.65 49.77 3,907,574 -0.42(-0.83%)
Dec 03, 2014 50.21 50.47 49.76 50.19 4,500,173 -0.03(-0.06%)
Dec 02, 2014 51.11 51.17 50.03 50.22 4,941,518 -0.99(-1.93%)
Dec 01, 2014 52.07 52.36 51.11 51.21 6,072,519 -1.27(-2.42%)
Nov 28, 2014 52.96 53.18 52.27 52.47 2,248,112 -1.00(-1.88%)
Nov 26, 2014 53.37 53.48 53.48 53.48 1,253,195 -0.02(-0.03%)
Nov 25, 2014 53.86 53.96 53.45 53.49 1,882,373 -0.23(-0.43%)
Nov 24, 2014 53.93 54.13 53.66 53.73 1,303,677 -0.29(-0.54%)
Nov 21, 2014 53.98 54.27 53.89 54.02 2,596,659 +0.75(+1.40%)
Nov 20, 2014 53.24 53.40 53.09 53.27 1,408,674 -0.07(-0.14%)
Nov 19, 2014 52.57 53.41 52.51 53.34 2,785,004 +0.56(+1.07%)
Nov 18, 2014 53.05 53.05 52.67 52.78 2,089,898 -0.14(-0.27%)
Nov 17, 2014 52.58 53.03 52.48 52.92 1,713,626 +0.12(+0.23%)
Nov 14, 2014 52.74 52.98 52.65 52.80 1,393,840 -0.08(-0.15%)
Nov 13, 2014 53.05 53.09 52.59 52.88 2,555,212 -0.15(-0.29%)
Nov 12, 2014 53.45 53.63 52.84 53.04 1,701,891 -0.48(-0.90%)
Nov 11, 2014 53.61 53.86 53.42 53.52 1,598,618 -0.24(-0.45%)
Nov 10, 2014 54.33 54.36 53.65 53.76 1,882,804 -0.47(-0.87%)
Nov 07, 2014 54.22 54.39 54.02 54.23 2,320,364 +0.21(+0.39%)
Nov 06, 2014 54.50 54.71 53.90 54.02 1,914,144 -0.47(-0.86%)
Nov 05, 2014 54.30 54.59 54.14 54.49 1,519,742 +0.02(+0.04%)
Nov 04, 2014 54.49 54.54 54.28 54.47 1,886,348 -0.11(-0.21%)
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.