Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 42.22 43.04 41.79 42.98 4,107,992 +0.34(+0.80%)
Aug 28, 2015 42.35 42.94 42.13 42.64 3,134,581 -0.01(-0.02%)
Aug 27, 2015 41.46 42.67 41.36 42.65 6,520,711 +1.59(+3.88%)
Aug 26, 2015 41.00 41.12 40.03 41.05 6,999,715 +0.85(+2.10%)
Aug 25, 2015 40.56 41.43 40.19 40.21 5,814,356 +0.43(+1.08%)
Aug 24, 2015 39.13 40.51 37.69 39.78 12,322,149 -1.32(-3.21%)
Aug 21, 2015 41.83 42.19 41.07 41.09 5,495,567 -1.49(-3.49%)
Aug 20, 2015 42.59 42.88 42.43 42.58 3,340,896 -0.71(-1.63%)
Aug 19, 2015 43.96 43.96 43.17 43.29 4,971,534 -0.81(-1.84%)
Aug 18, 2015 43.92 44.23 43.85 44.10 3,989,343 -0.13(-0.29%)
Aug 17, 2015 43.82 44.33 43.77 44.23 1,462,401 +0.08(+0.18%)
Aug 14, 2015 44.18 44.52 44.10 44.15 1,233,862 -0.02(-0.04%)
Aug 13, 2015 44.65 44.83 44.13 44.17 2,573,846 -0.54(-1.22%)
Aug 12, 2015 45.05 45.05 44.15 44.71 3,758,191 -0.34(-0.76%)
Aug 11, 2015 45.77 45.77 44.95 45.05 3,343,591 -1.17(-2.53%)
Aug 10, 2015 45.89 46.32 45.76 46.22 1,997,686 +0.45(+0.98%)
Aug 07, 2015 45.27 45.85 45.27 45.78 2,227,936 +0.41(+0.91%)
Aug 06, 2015 45.37 45.49 45.28 45.36 2,065,954 +0.07(+0.14%)
Aug 05, 2015 46.04 46.06 45.24 45.30 2,908,744 -0.59(-1.29%)
Aug 04, 2015 45.89 46.15 45.74 45.89 2,447,791 +0.08(+0.18%)
Aug 03, 2015 45.59 45.86 45.45 45.81 3,814,412 -0.01(-0.02%)
Jul 31, 2015 45.48 45.90 45.35 45.82 4,054,777 +1.02(+2.29%)
Jul 30, 2015 44.62 44.92 44.10 44.79 2,928,119 -0.08(-0.18%)
Jul 29, 2015 44.67 45.22 44.53 44.87 2,494,244 +0.27(+0.60%)
Jul 28, 2015 44.45 44.67 44.31 44.61 4,756,129 +0.43(+0.98%)
Jul 27, 2015 44.46 44.57 44.08 44.18 3,562,677 -0.54(-1.22%)
Jul 24, 2015 45.24 45.25 44.66 44.72 5,966,270 -0.79(-1.73%)
Jul 23, 2015 45.44 45.76 45.28 45.51 4,214,574 +0.04(+0.09%)
Jul 22, 2015 46.14 46.25 45.37 45.47 4,113,923 -1.09(-2.34%)
Jul 21, 2015 46.67 46.81 46.50 46.56 1,486,614 -0.04(-0.09%)
Jul 20, 2015 46.44 46.78 46.27 46.60 1,820,439 -0.02(-0.05%)
Jul 17, 2015 46.53 46.94 46.35 46.62 2,821,332 -0.35(-0.74%)
Jul 16, 2015 47.15 47.18 46.93 46.97 1,842,442 +0.15(+0.31%)
Jul 15, 2015 47.08 47.25 46.73 46.83 1,487,832 -0.32(-0.67%)
Jul 14, 2015 46.94 47.30 46.76 47.14 1,629,706 +0.28(+0.61%)
Jul 13, 2015 46.88 46.96 46.66 46.86 1,907,407 +0.17(+0.37%)
Jul 10, 2015 46.55 46.98 46.48 46.69 1,921,192 +0.59(+1.29%)
Jul 09, 2015 46.27 46.56 46.09 46.09 2,141,344 +0.28(+0.60%)
Jul 08, 2015 46.04 46.27 45.80 45.82 3,408,681 -0.68(-1.47%)
Jul 07, 2015 45.95 46.61 45.42 46.50 4,109,293 +0.11(+0.25%)
Jul 06, 2015 46.02 46.58 45.94 46.39 2,803,399 -0.50(-1.08%)
Jul 02, 2015 46.32 46.89 46.89 46.89 4,209,943 +0.74(+1.60%)
Jul 01, 2015 46.51 46.57 46.10 46.15 1,916,784 -0.29(-0.63%)
Jun 30, 2015 46.74 46.79 46.13 46.44 4,727,534 +0.15(+0.33%)
Jun 29, 2015 47.00 47.00 46.23 46.29 2,996,667 -1.18(-2.48%)
Jun 26, 2015 47.18 47.54 47.18 47.47 1,277,613 +0.01(+0.02%)
Jun 25, 2015 47.57 47.66 47.40 47.46 1,586,203 -0.02(-0.04%)
Jun 24, 2015 47.63 47.78 47.41 47.48 1,558,341 -0.34(-0.71%)
Jun 23, 2015 47.68 47.86 47.68 47.82 1,282,919 +0.02(+0.03%)
Jun 22, 2015 47.99 48.13 47.71 47.80 1,859,688 +0.29(+0.61%)
Jun 19, 2015 47.69 47.88 47.46 47.51 2,577,108 -0.21(-0.44%)
Jun 18, 2015 47.85 47.98 47.50 47.72 2,574,370 +0.24(+0.51%)
Jun 17, 2015 47.08 47.67 46.90 47.48 3,515,734 +0.45(+0.96%)
Jun 16, 2015 46.74 47.15 46.54 47.03 1,716,756 +0.33(+0.71%)
Jun 15, 2015 46.69 46.84 46.43 46.70 1,513,784 -0.36(-0.77%)
Jun 12, 2015 46.85 47.15 46.82 47.06 1,328,412 -0.08(-0.17%)
Jun 11, 2015 46.82 47.26 46.81 47.14 1,968,254 +0.36(+0.76%)
Jun 10, 2015 46.85 47.15 46.79 46.79 2,828,809 +0.40(+0.85%)
Jun 09, 2015 46.38 46.49 46.29 46.39 2,190,440 +0.09(+0.19%)
Jun 08, 2015 46.31 46.37 46.00 46.30 2,474,381 +0.24(+0.53%)
Jun 05, 2015 46.16 46.41 45.97 46.06 3,008,510 -0.53(-1.14%)
Jun 04, 2015 46.64 46.97 46.46 46.59 2,693,990 -0.31(-0.65%)
Jun 03, 2015 47.15 47.27 46.87 46.90 2,115,345 -0.37(-0.79%)
Jun 02, 2015 47.02 47.63 46.99 47.27 2,699,623 +0.29(+0.62%)
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.