Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 41.79 41.96 41.61 41.94 3,803,170 +0.81(+1.98%)
Sep 29, 2015 40.93 41.27 40.75 41.12 2,551,259 +0.41(+1.00%)
Sep 28, 2015 41.30 41.48 40.59 40.72 3,828,379 -0.74(-1.79%)
Sep 25, 2015 42.20 42.20 41.32 41.46 3,544,543 -0.42(-1.01%)
Sep 24, 2015 40.92 41.97 40.84 41.88 4,842,376 +0.15(+0.35%)
Sep 23, 2015 42.38 42.53 41.69 41.73 2,559,286 -0.76(-1.80%)
Sep 22, 2015 42.47 42.67 42.31 42.50 1,915,068 -0.81(-1.86%)
Sep 21, 2015 43.46 43.53 43.11 43.30 1,695,305 -0.01(-0.02%)
Sep 18, 2015 43.61 43.71 43.17 43.31 2,636,717 -0.44(-1.00%)
Sep 17, 2015 43.72 44.63 43.43 43.75 6,117,128 -0.26(-0.59%)
Sep 16, 2015 43.50 44.21 43.34 44.01 4,418,980 +1.16(+2.71%)
Sep 15, 2015 42.60 42.93 42.40 42.85 1,844,160 +0.41(+0.96%)
Sep 14, 2015 42.13 42.50 41.99 42.44 1,794,069 +0.23(+0.54%)
Sep 11, 2015 42.20 42.47 42.06 42.21 1,158,030 -0.12(-0.29%)
Sep 10, 2015 41.97 42.51 41.82 42.33 2,293,673 +0.33(+0.79%)
Sep 09, 2015 42.82 42.98 41.97 42.00 1,942,235 -0.33(-0.79%)
Sep 08, 2015 42.36 42.46 42.16 42.33 2,155,403 +0.65(+1.56%)
Sep 04, 2015 41.95 41.68 41.68 41.68 2,992,687 -0.75(-1.76%)
Sep 03, 2015 42.29 43.00 42.16 42.43 3,455,547 +0.24(+0.56%)
Sep 02, 2015 42.10 42.30 41.60 42.20 4,148,219 +0.51(+1.23%)
Sep 01, 2015 41.74 42.40 41.57 41.68 4,706,639 -1.30(-3.03%)
Aug 31, 2015 42.22 43.04 41.80 42.99 4,107,446 +0.34(+0.80%)
Aug 28, 2015 42.36 42.94 42.13 42.64 3,134,164 -0.01(-0.02%)
Aug 27, 2015 41.46 42.68 41.37 42.65 6,519,845 +1.59(+3.88%)
Aug 26, 2015 41.01 41.12 40.03 41.06 6,998,786 +0.85(+2.10%)
Aug 25, 2015 40.57 41.44 40.20 40.21 5,813,584 +0.43(+1.08%)
Aug 24, 2015 39.14 40.51 37.70 39.78 12,320,512 -1.32(-3.21%)
Aug 21, 2015 41.84 42.20 41.07 41.10 5,494,838 -1.49(-3.50%)
Aug 20, 2015 42.60 42.89 42.43 42.59 3,340,452 -0.71(-1.63%)
Aug 19, 2015 43.96 43.96 43.18 43.29 4,970,873 -0.81(-1.84%)
Aug 18, 2015 43.93 44.24 43.86 44.11 3,988,813 -0.13(-0.29%)
Aug 17, 2015 43.82 44.34 43.77 44.24 1,462,206 +0.08(+0.18%)
Aug 14, 2015 44.19 44.53 44.11 44.16 1,233,698 -0.02(-0.04%)
Aug 13, 2015 44.65 44.83 44.14 44.17 2,573,504 -0.54(-1.22%)
Aug 12, 2015 45.05 45.05 44.16 44.72 3,757,692 -0.34(-0.76%)
Aug 11, 2015 45.78 45.78 44.95 45.06 3,343,147 -1.17(-2.53%)
Aug 10, 2015 45.90 46.33 45.77 46.23 1,997,420 +0.45(+0.98%)
Aug 07, 2015 45.27 45.86 45.27 45.78 2,227,640 +0.41(+0.91%)
Aug 06, 2015 45.38 45.49 45.29 45.37 2,065,680 +0.06(+0.14%)
Aug 05, 2015 46.04 46.07 45.25 45.30 2,908,357 -0.59(-1.29%)
Aug 04, 2015 45.90 46.16 45.74 45.90 2,447,466 +0.08(+0.18%)
Aug 03, 2015 45.60 45.86 45.46 45.82 3,813,906 -0.01(-0.02%)
Jul 31, 2015 45.49 45.91 45.36 45.82 4,054,239 +1.02(+2.29%)
Jul 30, 2015 44.63 44.92 44.11 44.80 2,927,730 -0.08(-0.18%)
Jul 29, 2015 44.68 45.23 44.54 44.88 2,493,913 +0.27(+0.60%)
Jul 28, 2015 44.46 44.68 44.31 44.61 4,755,497 +0.43(+0.98%)
Jul 27, 2015 44.47 44.57 44.08 44.18 3,562,204 -0.55(-1.22%)
Jul 24, 2015 45.25 45.25 44.66 44.73 5,965,478 -0.79(-1.73%)
Jul 23, 2015 45.44 45.77 45.29 45.52 4,214,014 +0.04(+0.09%)
Jul 22, 2015 46.15 46.26 45.38 45.47 4,113,377 -1.09(-2.34%)
Jul 21, 2015 46.68 46.82 46.50 46.56 1,486,416 -0.04(-0.09%)
Jul 20, 2015 46.44 46.78 46.27 46.60 1,820,198 -0.02(-0.05%)
Jul 17, 2015 46.53 46.95 46.36 46.63 2,820,957 -0.35(-0.74%)
Jul 16, 2015 47.16 47.19 46.94 46.98 1,842,197 +0.15(+0.31%)
Jul 15, 2015 47.08 47.26 46.74 46.83 1,487,635 -0.32(-0.67%)
Jul 14, 2015 46.95 47.30 46.77 47.15 1,629,490 +0.28(+0.61%)
Jul 13, 2015 46.88 46.97 46.67 46.87 1,907,154 +0.17(+0.37%)
Jul 10, 2015 46.56 46.99 46.49 46.69 1,920,937 +0.59(+1.29%)
Jul 09, 2015 46.28 46.56 46.09 46.10 2,141,060 +0.28(+0.60%)
Jul 08, 2015 46.04 46.27 45.81 45.82 3,408,229 -0.68(-1.47%)
Jul 07, 2015 45.95 46.61 45.43 46.51 4,108,747 +0.11(+0.25%)
Jul 06, 2015 46.03 46.59 45.95 46.39 2,803,026 -0.50(-1.08%)
Jul 02, 2015 46.33 46.90 46.90 46.90 4,209,384 +0.74(+1.60%)
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.