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 (%)
Jan 29, 2016 38.83 39.96 38.69 39.94 4,197,949 +1.57(+4.09%)
Jan 28, 2016 38.56 38.58 37.89 38.37 4,273,288 +0.71(+1.88%)
Jan 27, 2016 37.70 38.22 37.37 37.66 3,725,194 -0.07(-0.20%)
Jan 26, 2016 37.18 37.79 37.15 37.74 2,596,043 +0.91(+2.47%)
Jan 25, 2016 37.28 37.41 36.81 36.83 2,347,517 -0.72(-1.91%)
Jan 22, 2016 37.62 37.91 37.25 37.55 3,702,987 +1.11(+3.06%)
Jan 21, 2016 36.63 37.04 36.33 36.43 3,666,340 -0.17(-0.47%)
Jan 20, 2016 36.45 36.70 35.63 36.61 4,113,260 -0.47(-1.27%)
Jan 19, 2016 37.41 37.52 36.75 37.08 3,900,062 +0.11(+0.29%)
Jan 15, 2016 37.08 36.97 36.97 36.97 5,640,148 -1.38(-3.59%)
Jan 14, 2016 38.18 38.52 37.74 38.35 2,917,881 +0.37(+0.98%)
Jan 13, 2016 38.47 38.69 37.60 37.98 2,701,119 -0.24(-0.63%)
Jan 12, 2016 38.36 38.62 37.91 38.22 2,160,608 +0.24(+0.63%)
Jan 11, 2016 37.82 38.13 37.52 37.98 3,054,243 +0.53(+1.41%)
Jan 08, 2016 38.17 38.65 37.42 37.45 3,607,791 -0.56(-1.48%)
Jan 07, 2016 38.61 39.06 38.00 38.01 3,716,525 -1.54(-3.90%)
Jan 06, 2016 39.76 40.05 39.51 39.55 2,430,406 -0.83(-2.04%)
Jan 05, 2016 40.56 40.77 40.20 40.38 2,352,049 -0.12(-0.31%)
Jan 04, 2016 40.57 40.85 40.06 40.50 3,854,636 -0.63(-1.53%)
Dec 31, 2015 41.08 41.13 41.13 41.13 1,166,605 +0.07(+0.16%)
Dec 30, 2015 41.59 41.67 40.98 41.06 2,576,133 -0.65(-1.56%)
Dec 29, 2015 42.06 42.26 41.67 41.72 1,500,456 +0.01(+0.02%)
Dec 28, 2015 41.72 41.89 41.66 41.71 1,451,448 -0.07(-0.16%)
Dec 24, 2015 41.95 41.77 41.77 41.77 626,940 -0.19(-0.45%)
Dec 23, 2015 42.04 42.35 41.74 41.96 2,713,963 +0.07(+0.18%)
Dec 22, 2015 41.98 42.14 41.80 41.89 2,242,382 +0.14(+0.33%)
Dec 21, 2015 41.60 42.18 41.60 41.75 2,239,721 +0.02(+0.04%)
Dec 18, 2015 42.33 42.43 41.63 41.73 5,050,930 -0.66(-1.56%)
Dec 17, 2015 42.42 42.71 41.98 42.39 3,203,370 -0.02(-0.04%)
Dec 16, 2015 41.86 42.51 41.74 42.41 4,536,539 +0.82(+1.98%)
Dec 15, 2015 40.78 41.76 40.78 41.59 4,846,126 +1.33(+3.29%)
Dec 14, 2015 40.28 40.28 39.58 40.26 4,412,534 +0.18(+0.45%)
Dec 11, 2015 40.39 40.55 40.06 40.08 4,146,144 -0.99(-2.42%)
Dec 10, 2015 41.39 41.51 41.03 41.07 3,510,405 -0.28(-0.69%)
Dec 09, 2015 41.25 42.01 41.24 41.36 3,632,326 +0.02(+0.06%)
Dec 08, 2015 41.42 41.59 41.19 41.33 4,788,473 -0.70(-1.66%)
Dec 07, 2015 42.48 42.57 41.95 42.03 2,800,005 -0.91(-2.12%)
Dec 04, 2015 42.73 43.12 42.57 42.94 3,519,195 +0.24(+0.55%)
Dec 03, 2015 43.46 43.92 42.42 42.71 4,294,558 -0.75(-1.72%)
Dec 02, 2015 44.05 44.23 43.34 43.46 2,873,895 -0.79(-1.78%)
Dec 01, 2015 43.91 44.30 43.76 44.25 3,441,447 +0.66(+1.51%)
Nov 30, 2015 44.17 44.46 43.53 43.59 3,956,934 -0.54(-1.23%)
Nov 27, 2015 44.47 44.49 44.06 44.13 1,682,349 -0.33(-0.75%)
Nov 25, 2015 44.80 44.47 44.47 44.47 2,315,979 -0.37(-0.83%)
Nov 24, 2015 44.77 45.14 44.69 44.84 2,644,922 -0.06(-0.13%)
Nov 23, 2015 45.11 45.25 44.89 44.90 2,051,139 -0.24(-0.54%)
Nov 20, 2015 44.99 45.38 44.86 45.14 2,635,253 +0.50(+1.13%)
Nov 19, 2015 44.41 44.78 44.39 44.64 3,779,484 +0.67(+1.52%)
Nov 18, 2015 43.57 44.06 43.48 43.97 1,667,238 +0.42(+0.97%)
Nov 17, 2015 43.52 43.68 43.21 43.55 2,555,274 +0.00(+0.00%)
Nov 16, 2015 42.88 43.57 42.72 43.55 3,230,732 +0.45(+1.04%)
Nov 13, 2015 43.42 43.49 42.94 43.10 3,312,044 -0.34(-0.79%)
Nov 12, 2015 43.52 43.79 43.36 43.44 2,170,351 -0.40(-0.91%)
Nov 11, 2015 43.83 44.05 43.62 43.84 2,352,451 +0.16(+0.37%)
Nov 10, 2015 43.47 43.75 43.29 43.68 2,079,961 +0.11(+0.24%)
Nov 09, 2015 44.08 44.16 43.25 43.57 4,484,754 -0.78(-1.76%)
Nov 06, 2015 44.23 44.50 43.84 44.35 3,208,519 -0.50(-1.12%)
Nov 05, 2015 45.18 45.42 44.84 44.86 1,891,720 -0.45(-0.99%)
Nov 04, 2015 45.67 45.82 45.18 45.30 2,578,015 -0.33(-0.73%)
Nov 03, 2015 44.79 45.87 44.73 45.64 3,791,445 +0.69(+1.54%)
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.