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 (%)
Apr 30, 2015 48.03 48.09 47.32 47.53 4,011,036 -0.98(-2.02%)
Apr 29, 2015 48.52 48.82 48.41 48.51 1,849,637 -0.37(-0.76%)
Apr 28, 2015 48.97 49.04 48.74 48.88 1,814,633 +0.09(+0.18%)
Apr 27, 2015 48.92 49.24 48.65 48.79 1,724,697 -0.10(-0.20%)
Apr 24, 2015 48.76 48.94 48.51 48.89 2,043,736 +0.29(+0.60%)
Apr 23, 2015 48.05 48.75 48.02 48.60 1,850,126 +0.57(+1.18%)
Apr 22, 2015 48.21 48.23 47.92 48.03 1,559,023 -0.08(-0.17%)
Apr 21, 2015 48.05 48.55 47.98 48.11 1,294,134 +0.13(+0.27%)
Apr 20, 2015 48.26 48.39 47.84 47.98 1,509,189 -0.34(-0.70%)
Apr 17, 2015 48.58 49.06 48.20 48.32 3,323,346 -0.75(-1.52%)
Apr 16, 2015 48.71 49.22 48.43 49.07 3,051,235 +0.43(+0.88%)
Apr 15, 2015 48.44 48.99 48.26 48.64 2,099,152 +0.35(+0.72%)
Apr 14, 2015 48.26 48.56 48.15 48.29 2,016,102 +0.36(+0.74%)
Apr 13, 2015 48.36 48.56 47.88 47.93 2,023,168 -0.51(-1.05%)
Apr 10, 2015 48.59 48.70 48.35 48.44 1,797,425 -0.32(-0.66%)
Apr 09, 2015 49.41 49.62 48.67 48.77 2,708,909 -0.65(-1.31%)
Apr 08, 2015 49.76 49.96 49.28 49.42 2,821,949 +0.02(+0.03%)
Apr 07, 2015 49.59 49.72 49.32 49.40 2,544,442 -0.05(-0.10%)
Apr 06, 2015 48.92 49.85 48.78 49.45 7,651,641 +0.98(+2.02%)
Apr 02, 2015 48.16 48.47 48.47 48.47 4,393,628 +0.68(+1.43%)
Apr 01, 2015 47.24 47.89 47.21 47.79 3,167,889 +0.79(+1.69%)
Mar 31, 2015 46.94 47.09 46.70 46.99 2,846,417 -0.14(-0.29%)
Mar 30, 2015 47.39 47.46 47.13 47.13 1,948,506 -0.02(-0.05%)
Mar 27, 2015 46.98 47.24 46.84 47.15 2,535,891 +0.17(+0.36%)
Mar 26, 2015 47.75 47.75 46.96 46.98 2,980,953 -0.78(-1.63%)
Mar 25, 2015 48.65 48.77 47.69 47.76 2,813,996 -0.71(-1.46%)
Mar 24, 2015 48.44 48.65 48.22 48.47 1,507,080 +0.16(+0.34%)
Mar 23, 2015 48.41 48.46 48.12 48.31 1,764,052 +0.21(+0.44%)
Mar 20, 2015 48.21 48.49 47.84 48.09 4,178,316 +0.75(+1.58%)
Mar 19, 2015 47.69 47.91 47.06 47.35 2,653,829 -0.71(-1.48%)
Mar 18, 2015 46.50 48.16 46.24 48.06 5,287,949 +1.47(+3.15%)
Mar 17, 2015 46.76 46.78 46.41 46.59 4,074,860 -0.24(-0.52%)
Mar 16, 2015 46.72 47.01 46.42 46.84 2,139,772 +0.41(+0.87%)
Mar 13, 2015 46.41 46.46 45.96 46.43 2,508,924 -0.18(-0.38%)
Mar 12, 2015 46.34 46.69 46.19 46.61 2,560,162 +0.82(+1.79%)
Mar 11, 2015 45.19 45.94 45.13 45.79 2,866,381 +0.59(+1.31%)
Mar 10, 2015 45.40 45.61 45.13 45.20 3,201,132 -0.68(-1.48%)
Mar 09, 2015 45.90 46.01 45.72 45.88 1,825,838 -0.02(-0.05%)
Mar 06, 2015 46.25 46.31 45.83 45.91 4,392,641 -1.11(-2.36%)
Mar 05, 2015 47.22 47.50 46.89 47.02 2,972,303 -0.29(-0.62%)
Mar 04, 2015 47.56 47.92 47.02 47.31 2,650,498 -0.62(-1.29%)
Mar 03, 2015 48.12 48.20 47.84 47.92 2,550,835 -0.33(-0.69%)
Mar 02, 2015 48.77 48.82 47.92 48.26 2,606,749 -0.56(-1.15%)
Feb 27, 2015 48.65 49.05 48.49 48.82 2,231,122 +0.15(+0.32%)
Feb 26, 2015 48.35 48.74 48.17 48.66 1,298,319 +0.32(+0.65%)
Feb 25, 2015 48.44 48.69 48.22 48.35 2,018,172 -0.13(-0.27%)
Feb 24, 2015 47.86 48.61 47.53 48.48 2,868,801 +0.69(+1.44%)
Feb 23, 2015 47.68 47.87 47.48 47.79 1,776,395 -0.09(-0.19%)
Feb 20, 2015 47.49 47.97 47.16 47.88 1,487,998 +0.25(+0.53%)
Feb 19, 2015 47.51 47.92 47.28 47.62 1,279,024 -0.29(-0.61%)
Feb 18, 2015 47.80 48.23 47.56 47.92 1,724,534 -0.07(-0.15%)
Feb 17, 2015 47.90 48.03 47.26 47.99 1,754,962 +0.07(+0.15%)
Feb 13, 2015 47.63 47.92 47.92 47.92 2,148,834 +0.26(+0.54%)
Feb 12, 2015 46.44 47.84 46.44 47.66 5,195,490 +1.74(+3.78%)
Feb 11, 2015 46.64 46.75 45.64 45.92 5,760,373 -1.17(-2.48%)
Feb 10, 2015 47.58 47.71 47.00 47.09 2,211,161 -0.56(-1.17%)
Feb 09, 2015 47.22 47.84 47.22 47.65 2,234,605 +0.22(+0.46%)
Feb 06, 2015 46.96 47.54 46.95 47.43 3,415,871 -0.04(-0.09%)
Feb 05, 2015 46.86 47.58 46.77 47.47 2,633,301 +0.84(+1.81%)
Feb 04, 2015 46.66 47.25 46.49 46.63 2,651,072 -0.32(-0.69%)
Feb 03, 2015 47.01 47.19 46.64 46.95 6,497,505 +0.71(+1.53%)
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.