Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 41.24 41.29 41.29 41.29 1,162,048 +0.07(+0.16%)
Dec 30, 2015 41.75 41.83 41.14 41.22 2,566,069 -0.65(-1.56%)
Dec 29, 2015 42.23 42.43 41.83 41.88 1,494,594 +0.01(+0.02%)
Dec 28, 2015 41.89 42.06 41.82 41.87 1,445,773 -0.07(-0.16%)
Dec 24, 2015 42.12 41.94 41.94 41.94 624,488 -0.19(-0.45%)
Dec 23, 2015 42.21 42.52 41.90 42.12 2,703,351 +0.07(+0.18%)
Dec 22, 2015 42.14 42.31 41.96 42.05 2,233,614 +0.14(+0.33%)
Dec 21, 2015 41.76 42.35 41.76 41.91 2,230,964 +0.02(+0.04%)
Dec 18, 2015 42.49 42.60 41.79 41.89 5,031,180 -0.67(-1.56%)
Dec 17, 2015 42.58 42.88 42.14 42.56 3,190,844 -0.02(-0.04%)
Dec 16, 2015 42.03 42.67 41.90 42.57 4,518,800 +0.82(+1.98%)
Dec 15, 2015 40.94 41.92 40.94 41.75 4,827,177 +1.33(+3.29%)
Dec 14, 2015 40.44 40.44 39.74 40.42 4,395,281 +0.18(+0.45%)
Dec 11, 2015 40.55 40.70 40.21 40.24 4,129,932 -1.00(-2.42%)
Dec 10, 2015 41.55 41.67 41.19 41.24 3,496,679 -0.29(-0.69%)
Dec 09, 2015 41.41 42.17 41.40 41.52 3,618,123 +0.02(+0.06%)
Dec 08, 2015 41.59 41.76 41.35 41.50 4,769,750 -0.70(-1.66%)
Dec 07, 2015 42.65 42.74 42.12 42.20 2,789,057 -0.91(-2.12%)
Dec 04, 2015 42.90 43.28 42.73 43.11 3,505,434 +0.24(+0.55%)
Dec 03, 2015 43.63 44.09 42.59 42.88 4,277,765 -0.75(-1.72%)
Dec 02, 2015 44.22 44.40 43.51 43.63 2,862,658 -0.79(-1.78%)
Dec 01, 2015 44.09 44.47 43.93 44.42 3,427,990 +0.66(+1.51%)
Nov 30, 2015 44.35 44.63 43.70 43.76 3,941,462 -0.55(-1.23%)
Nov 27, 2015 44.64 44.66 44.23 44.31 1,675,771 -0.33(-0.75%)
Nov 25, 2015 44.98 44.64 44.64 44.64 2,306,923 -0.38(-0.83%)
Nov 24, 2015 44.94 45.32 44.87 45.02 2,634,580 -0.06(-0.13%)
Nov 23, 2015 45.29 45.43 45.06 45.07 2,043,119 -0.25(-0.54%)
Nov 20, 2015 45.16 45.56 45.04 45.32 2,624,949 +0.51(+1.13%)
Nov 19, 2015 44.58 44.96 44.57 44.81 3,764,705 +0.67(+1.52%)
Nov 18, 2015 43.74 44.23 43.65 44.14 1,660,718 +0.42(+0.97%)
Nov 17, 2015 43.69 43.85 43.38 43.72 2,545,283 +0.00(+0.00%)
Nov 16, 2015 43.05 43.74 42.89 43.72 3,218,099 +0.45(+1.04%)
Nov 13, 2015 43.60 43.66 43.11 43.27 3,299,093 -0.34(-0.79%)
Nov 12, 2015 43.69 43.97 43.53 43.61 2,161,865 -0.40(-0.91%)
Nov 11, 2015 44.00 44.22 43.79 44.01 2,343,253 +0.16(+0.37%)
Nov 10, 2015 43.64 43.92 43.46 43.85 2,071,828 +0.11(+0.24%)
Nov 09, 2015 44.25 44.33 43.42 43.74 4,467,218 -0.78(-1.76%)
Nov 06, 2015 44.40 44.67 44.02 44.53 3,195,973 -0.51(-1.12%)
Nov 05, 2015 45.36 45.60 45.02 45.03 1,884,324 -0.45(-0.99%)
Nov 04, 2015 45.85 46.00 45.35 45.48 2,567,934 -0.33(-0.73%)
Nov 03, 2015 44.97 46.05 44.91 45.82 3,776,620 +0.69(+1.54%)
Nov 02, 2015 44.79 45.23 44.79 45.12 2,511,756 +0.44(+0.99%)
Oct 30, 2015 44.67 44.82 44.39 44.68 2,513,060 +0.26(+0.59%)
Oct 29, 2015 44.37 44.65 44.33 44.42 2,774,179 -0.22(-0.49%)
Oct 28, 2015 44.94 45.29 44.35 44.64 3,210,854 -0.21(-0.47%)
Oct 27, 2015 44.98 45.02 44.71 44.85 2,361,347 -0.36(-0.79%)
Oct 26, 2015 45.16 45.33 45.03 45.21 2,093,513 +0.22(+0.49%)
Oct 23, 2015 45.29 45.36 44.95 44.99 3,164,371 -0.11(-0.24%)
Oct 22, 2015 44.84 45.45 44.59 45.10 2,879,055 +0.73(+1.64%)
Oct 21, 2015 44.69 44.70 44.29 44.37 1,663,971 -0.44(-0.98%)
Oct 20, 2015 44.61 44.84 44.42 44.81 1,719,763 -0.06(-0.13%)
Oct 19, 2015 44.73 44.89 44.47 44.87 2,133,636 -0.16(-0.36%)
Oct 16, 2015 44.89 45.15 44.66 45.03 2,958,501 +0.23(+0.51%)
Oct 15, 2015 44.76 44.90 44.26 44.80 2,333,117 +0.39(+0.88%)
Oct 14, 2015 44.39 44.60 44.10 44.41 2,414,796 +0.18(+0.41%)
Oct 13, 2015 44.22 44.68 44.04 44.23 2,149,323 -0.40(-0.90%)
Oct 12, 2015 45.01 45.18 44.58 44.63 2,196,846 -0.26(-0.58%)
Oct 09, 2015 44.79 45.15 44.75 44.89 2,811,163 +0.30(+0.68%)
Oct 08, 2015 43.95 44.68 43.87 44.59 2,838,663 +0.64(+1.45%)
Oct 07, 2015 44.09 44.62 43.71 43.95 4,393,734 +0.36(+0.82%)
Oct 06, 2015 43.46 43.73 43.33 43.60 1,975,567 +0.27(+0.62%)
Oct 05, 2015 42.88 43.40 42.88 43.33 2,759,411 +0.82(+1.92%)
Oct 02, 2015 41.51 42.52 41.46 42.51 2,740,022 +0.48(+1.15%)
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.