Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

47.16 +0.87 (+1.88%)
Official Closing Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 54.42 54.69 53.33 53.70 2,115,953 -0.42(-0.78%)
Mar 30, 2016 54.32 54.57 54.07 54.12 2,808,817 +0.46(+0.86%)
Mar 29, 2016 52.75 53.71 52.42 53.66 1,930,608 +0.75(+1.42%)
Mar 28, 2016 52.67 52.98 52.65 52.91 1,398,811 +0.57(+1.09%)
Mar 24, 2016 51.99 52.34 52.34 52.34 1,848,700 -0.13(-0.25%)
Mar 23, 2016 52.82 52.85 52.23 52.47 2,386,546 -0.71(-1.34%)
Mar 22, 2016 52.69 53.35 52.51 53.18 2,247,751 +0.17(+0.32%)
Mar 21, 2016 52.94 53.59 52.68 53.01 1,708,622 +0.02(+0.04%)
Mar 18, 2016 53.37 53.89 52.81 52.99 4,189,523 +0.12(+0.23%)
Mar 17, 2016 52.00 53.01 51.81 52.87 3,181,343 +1.46(+2.84%)
Mar 16, 2016 49.80 51.48 49.77 51.41 2,719,146 +1.35(+2.70%)
Mar 15, 2016 50.45 50.51 49.97 50.06 2,071,984 -0.83(-1.63%)
Mar 14, 2016 51.06 51.08 50.72 50.89 1,239,145 -0.38(-0.74%)
Mar 11, 2016 50.99 51.51 50.88 51.27 3,902,816 +0.89(+1.77%)
Mar 10, 2016 50.85 50.93 49.55 50.38 2,364,627 -0.31(-0.61%)
Mar 09, 2016 50.77 50.92 50.41 50.69 2,316,714 +0.60(+1.20%)
Mar 08, 2016 50.82 50.82 50.05 50.09 2,740,613 -1.28(-2.49%)
Mar 07, 2016 50.69 51.55 50.61 51.37 1,977,431 +0.38(+0.75%)
Mar 04, 2016 51.06 51.43 50.86 50.99 7,585,736 +0.56(+1.11%)
Mar 03, 2016 50.38 50.78 50.13 50.43 2,062,478 -0.22(-0.43%)
Mar 02, 2016 49.75 50.67 49.68 50.65 4,965,132 +0.75(+1.50%)
Mar 01, 2016 49.38 49.93 48.96 49.90 2,050,017 +1.42(+2.93%)
Feb 29, 2016 48.29 48.70 48.08 48.48 1,638,477 +0.63(+1.32%)
Feb 26, 2016 48.71 48.86 47.82 47.85 2,079,743 -0.50(-1.03%)
Feb 25, 2016 48.14 48.39 47.64 48.35 1,388,732 +0.54(+1.13%)
Feb 24, 2016 47.20 47.98 46.59 47.81 2,696,217 +0.08(+0.17%)
Feb 23, 2016 48.30 48.54 47.67 47.73 2,167,324 -0.91(-1.87%)
Feb 22, 2016 48.60 48.83 48.53 48.64 1,695,375 +0.83(+1.74%)
Feb 19, 2016 47.80 48.08 47.53 47.81 2,260,831 -0.04(-0.08%)
Feb 18, 2016 48.64 48.74 47.70 47.85 2,489,550 +0.09(+0.19%)
Feb 17, 2016 46.51 48.30 46.42 47.76 3,952,144 +1.75(+3.80%)
Feb 16, 2016 46.19 46.44 45.74 46.01 1,857,663 +0.82(+1.81%)
Feb 12, 2016 44.75 45.19 45.19 45.19 2,146,800 +1.04(+2.36%)
Feb 11, 2016 44.37 44.67 43.41 44.15 5,488,201 -1.20(-2.65%)
Feb 10, 2016 45.60 46.01 45.05 45.35 2,232,733 +0.02(+0.04%)
Feb 09, 2016 45.39 46.01 44.95 45.33 2,671,598 -0.79(-1.71%)
Feb 08, 2016 46.41 46.54 45.74 46.12 2,263,810 -0.99(-2.10%)
Feb 05, 2016 47.95 48.05 46.93 47.11 1,582,089 -1.19(-2.46%)
Feb 04, 2016 48.18 49.11 48.02 48.30 3,052,464 +0.48(+1.00%)
Feb 03, 2016 47.32 47.86 46.38 47.82 3,082,934 +1.09(+2.33%)
Feb 02, 2016 47.40 47.42 46.49 46.73 2,800,201 -1.39(-2.89%)
Feb 01, 2016 47.58 48.20 47.11 48.12 2,219,035 -0.27(-0.56%)
Jan 29, 2016 47.05 48.41 46.87 48.39 3,464,929 +1.90(+4.09%)
Jan 28, 2016 46.72 46.74 45.91 46.49 3,527,113 +0.86(+1.88%)
Jan 27, 2016 45.68 46.31 45.27 45.63 3,074,724 -0.09(-0.20%)
Jan 26, 2016 45.05 45.78 45.01 45.72 2,142,738 +1.10(+2.47%)
Jan 25, 2016 45.17 45.32 44.60 44.62 1,937,608 -0.87(-1.91%)
Jan 22, 2016 45.58 45.93 45.13 45.49 3,056,394 +1.35(+3.06%)
Jan 21, 2016 44.38 44.87 44.02 44.14 3,026,146 -0.21(-0.47%)
Jan 20, 2016 44.16 44.46 43.17 44.35 3,395,028 -0.57(-1.27%)
Jan 19, 2016 45.33 45.46 44.53 44.92 3,219,057 +0.13(+0.29%)
Jan 15, 2016 44.92 44.79 44.79 44.79 4,655,300 -1.67(-3.59%)
Jan 14, 2016 46.26 46.67 45.72 46.46 2,408,379 +0.45(+0.98%)
Jan 13, 2016 46.61 46.88 45.56 46.01 2,229,466 -0.29(-0.63%)
Jan 12, 2016 46.47 46.79 45.92 46.30 1,783,336 +0.29(+0.63%)
Jan 11, 2016 45.82 46.20 45.45 46.01 2,520,930 +0.64(+1.41%)
Jan 08, 2016 46.24 46.83 45.34 45.37 2,977,821 -0.68(-1.48%)
Jan 07, 2016 46.78 47.32 46.03 46.05 3,067,568 -1.87(-3.90%)
Jan 06, 2016 48.17 48.52 47.87 47.92 2,006,024 -1.00(-2.04%)
Jan 05, 2016 49.14 49.39 48.71 48.92 1,941,349 -0.15(-0.31%)
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.