Mexico Ishares MSCI ETF (NY: EWW )

49.42 USD -0.66 (-1.32%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 58.73 58.92 58.45 58.51 2,099,231 -0.39(-0.66%)
May 28, 2015 58.41 58.92 58.35 58.90 1,488,404 -0.01(-0.02%)
May 27, 2015 58.36 58.99 58.22 58.91 1,432,186 +0.35(+0.60%)
May 26, 2015 58.98 59.18 58.45 58.56 1,958,560 -0.71(-1.20%)
May 22, 2015 59.31 59.27 59.27 59.27 1,998,000 -0.40(-0.67%)
May 21, 2015 59.83 59.83 59.61 59.67 1,003,994 -0.33(-0.55%)
May 20, 2015 59.86 60.28 59.82 60.00 1,183,785 -0.01(-0.02%)
May 19, 2015 60.34 60.37 59.92 60.01 2,374,620 -0.52(-0.86%)
May 18, 2015 60.64 60.64 60.21 60.53 1,327,108 -0.34(-0.56%)
May 15, 2015 60.34 60.92 60.21 60.87 1,761,754 +0.42(+0.69%)
May 14, 2015 60.09 60.62 60.04 60.45 3,943,147 +1.15(+1.94%)
May 13, 2015 59.71 59.91 59.28 59.30 1,456,467 +0.26(+0.44%)
May 12, 2015 58.94 59.42 58.83 59.04 1,216,155 -0.34(-0.57%)
May 11, 2015 59.88 60.25 59.19 59.38 1,196,969 -0.59(-0.98%)
May 08, 2015 59.78 60.08 59.68 59.97 1,869,915 +1.09(+1.85%)
May 07, 2015 59.04 59.20 58.82 58.88 2,913,722 -0.14(-0.24%)
May 06, 2015 59.78 59.78 58.76 59.02 2,473,978 -0.19(-0.32%)
May 05, 2015 59.07 59.99 59.07 59.21 2,119,915 +0.19(+0.32%)
May 04, 2015 58.52 59.10 58.32 59.02 1,632,599 +0.69(+1.18%)
May 01, 2015 58.71 58.83 57.94 58.33 2,395,410 -0.29(-0.49%)
Apr 30, 2015 59.24 59.31 58.37 58.62 3,252,008 -1.21(-2.02%)
Apr 29, 2015 59.84 60.21 59.71 59.83 1,499,621 -0.46(-0.76%)
Apr 28, 2015 60.40 60.49 60.12 60.29 1,471,241 +0.11(+0.18%)
Apr 27, 2015 60.34 60.73 60.01 60.18 1,398,324 -0.12(-0.20%)
Apr 24, 2015 60.14 60.36 59.83 60.30 1,656,990 +0.36(+0.60%)
Apr 23, 2015 59.27 60.13 59.23 59.94 1,500,018 +0.70(+1.18%)
Apr 22, 2015 59.46 59.49 59.10 59.24 1,264,002 -0.10(-0.17%)
Apr 21, 2015 59.26 59.88 59.18 59.34 1,049,239 +0.16(+0.27%)
Apr 20, 2015 59.52 59.68 59.01 59.18 1,223,598 -0.42(-0.70%)
Apr 17, 2015 59.92 60.51 59.45 59.60 2,694,453 -0.92(-1.52%)
Apr 16, 2015 60.08 60.71 59.73 60.52 2,473,835 +0.53(+0.88%)
Apr 15, 2015 59.74 60.43 59.52 59.99 1,701,919 +0.43(+0.72%)
Apr 14, 2015 59.53 59.90 59.39 59.56 1,634,585 +0.44(+0.74%)
Apr 13, 2015 59.65 59.89 59.06 59.12 1,640,314 -0.63(-1.05%)
Apr 10, 2015 59.93 60.07 59.64 59.75 1,457,290 -0.40(-0.67%)
Apr 09, 2015 60.94 61.20 60.03 60.15 2,196,289 -0.80(-1.31%)
Apr 08, 2015 61.38 61.62 60.78 60.95 2,287,938 +0.02(+0.03%)
Apr 07, 2015 61.16 61.33 60.83 60.93 2,062,945 -0.06(-0.10%)
Apr 06, 2015 60.34 61.48 60.16 60.99 6,203,683 +1.21(+2.02%)
Apr 02, 2015 59.40 59.78 59.78 59.78 3,562,200 +0.84(+1.43%)
Apr 01, 2015 58.27 59.06 58.23 58.94 2,568,414 +0.98(+1.69%)
Mar 31, 2015 57.90 58.08 57.60 57.96 2,307,776 -0.17(-0.29%)
Mar 30, 2015 58.45 58.54 58.13 58.13 1,579,781 -0.03(-0.05%)
Mar 27, 2015 57.95 58.26 57.77 58.16 2,056,012 +0.21(+0.36%)
Mar 26, 2015 58.90 58.90 57.92 57.95 2,416,853 -0.96(-1.63%)
Mar 25, 2015 60.00 60.15 58.82 58.91 2,281,490 -0.87(-1.46%)
Mar 24, 2015 59.75 60.00 59.48 59.78 1,221,888 +0.20(+0.34%)
Mar 23, 2015 59.71 59.77 59.35 59.58 1,430,232 +0.26(+0.44%)
Mar 20, 2015 59.46 59.81 59.01 59.32 3,387,633 +0.92(+1.58%)
Mar 19, 2015 58.82 59.10 58.04 58.40 2,151,632 -0.88(-1.48%)
Mar 18, 2015 57.35 59.40 57.03 59.28 4,287,284 +1.81(+3.15%)
Mar 17, 2015 57.67 57.70 57.24 57.47 3,303,754 -0.30(-0.52%)
Mar 16, 2015 57.63 57.98 57.26 57.77 1,734,853 +0.50(+0.87%)
Mar 13, 2015 57.24 57.31 56.69 57.27 2,034,148 -0.22(-0.38%)
Mar 12, 2015 57.15 57.59 56.97 57.49 2,075,690 +1.01(+1.79%)
Mar 11, 2015 55.74 56.66 55.66 56.48 2,323,962 +0.73(+1.31%)
Mar 10, 2015 56.00 56.25 55.67 55.75 2,595,366 -0.84(-1.48%)
Mar 09, 2015 56.61 56.75 56.38 56.59 1,480,326 -0.03(-0.05%)
Mar 06, 2015 57.04 57.12 56.53 56.62 3,561,400 -1.37(-2.36%)
Mar 05, 2015 58.24 58.58 57.84 57.99 2,409,840 -0.36(-0.62%)
Mar 04, 2015 58.66 59.11 58.00 58.35 2,148,931 -0.76(-1.29%)
Mar 03, 2015 59.35 59.45 59.01 59.11 2,068,128 -0.41(-0.69%)
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.