Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

45.76 +0.39 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 50.77 51.04 50.59 50.83 3,523,573 +0.19(+0.38%)
Oct 28, 2016 51.12 51.89 49.69 50.64 13,096,132 -0.39(-0.76%)
Oct 27, 2016 51.29 51.37 50.67 51.03 2,949,237 -0.05(-0.10%)
Oct 26, 2016 51.45 51.68 51.03 51.08 2,682,706 -0.78(-1.50%)
Oct 25, 2016 52.05 52.30 51.82 51.86 2,690,795 -0.27(-0.52%)
Oct 24, 2016 52.40 52.49 51.92 52.13 1,717,567 +0.18(+0.35%)
Oct 21, 2016 51.32 52.12 51.28 51.95 3,455,781 +0.19(+0.37%)
Oct 20, 2016 52.01 52.30 51.74 51.76 3,423,543 -0.60(-1.15%)
Oct 19, 2016 51.75 52.39 51.52 52.36 6,514,280 +0.82(+1.59%)
Oct 18, 2016 51.04 51.60 50.88 51.54 4,785,186 +1.33(+2.65%)
Oct 17, 2016 50.14 50.66 50.14 50.21 2,828,046 +0.23(+0.46%)
Oct 14, 2016 50.65 50.84 49.92 49.98 4,149,081 -0.15(-0.30%)
Oct 13, 2016 49.97 50.31 49.59 50.13 3,903,968 -0.35(-0.69%)
Oct 12, 2016 50.53 50.80 50.30 50.48 2,589,495 -0.15(-0.30%)
Oct 11, 2016 51.02 51.14 50.53 50.63 3,708,401 -0.29(-0.57%)
Oct 10, 2016 50.40 51.26 50.31 50.92 5,274,610 +1.73(+3.52%)
Oct 07, 2016 49.75 49.76 48.82 49.19 3,357,290 -0.35(-0.71%)
Oct 06, 2016 49.73 49.90 49.44 49.54 2,723,616 -0.39(-0.78%)
Oct 05, 2016 49.76 50.06 49.51 49.93 3,795,559 +0.53(+1.07%)
Oct 04, 2016 49.19 49.80 49.07 49.40 5,285,308 +0.24(+0.49%)
Oct 03, 2016 48.81 49.30 48.53 49.16 3,135,682 +0.68(+1.40%)
Sep 30, 2016 49.09 49.22 48.45 48.48 3,975,684 -0.17(-0.35%)
Sep 29, 2016 49.24 49.87 48.48 48.65 5,855,364 -0.82(-1.66%)
Sep 28, 2016 48.95 49.60 48.52 49.47 3,864,147 +0.52(+1.06%)
Sep 27, 2016 47.87 49.03 47.50 48.95 4,709,024 +1.79(+3.80%)
Sep 26, 2016 47.84 47.98 47.13 47.16 5,140,321 -0.74(-1.54%)
Sep 23, 2016 48.53 48.53 47.76 47.90 5,038,165 -0.80(-1.64%)
Sep 22, 2016 48.40 48.86 48.16 48.70 6,549,572 +1.09(+2.29%)
Sep 21, 2016 46.84 47.70 46.73 47.61 5,730,856 +0.96(+2.06%)
Sep 20, 2016 46.94 47.00 46.57 46.65 3,570,124 -0.07(-0.15%)
Sep 19, 2016 46.96 46.97 46.60 46.72 4,103,061 -0.05(-0.11%)
Sep 16, 2016 46.98 46.98 46.22 46.77 4,777,242 -0.66(-1.39%)
Sep 15, 2016 47.68 47.85 47.30 47.43 6,071,374 -0.25(-0.52%)
Sep 14, 2016 48.03 48.39 47.53 47.68 5,613,195 -0.63(-1.30%)
Sep 13, 2016 48.67 48.82 47.92 48.31 6,052,449 -1.15(-2.33%)
Sep 12, 2016 48.47 49.66 48.06 49.46 5,069,127 +0.27(+0.55%)
Sep 09, 2016 50.02 50.22 49.18 49.19 3,479,198 -1.54(-3.04%)
Sep 08, 2016 51.65 51.92 50.66 50.73 2,966,987 -0.80(-1.55%)
Sep 07, 2016 52.00 52.06 51.35 51.53 3,308,335 -0.48(-0.92%)
Sep 06, 2016 51.89 52.04 51.55 52.01 5,188,358 +0.53(+1.03%)
Sep 02, 2016 51.43 51.48 51.48 51.48 5,192,500 +0.76(+1.50%)
Sep 01, 2016 50.27 50.74 50.05 50.72 2,670,956 +0.25(+0.50%)
Aug 31, 2016 50.45 50.69 50.12 50.47 2,729,322 -0.27(-0.53%)
Aug 30, 2016 51.15 51.36 50.40 50.74 2,174,129 -0.52(-1.01%)
Aug 29, 2016 51.05 51.38 50.96 51.26 2,122,600 +0.19(+0.37%)
Aug 26, 2016 52.17 52.90 50.77 51.07 4,499,799 -0.88(-1.69%)
Aug 25, 2016 51.64 51.97 51.57 51.95 1,899,515 +0.25(+0.48%)
Aug 24, 2016 51.26 51.81 51.18 51.70 2,868,927 +0.34(+0.66%)
Aug 23, 2016 52.90 53.11 51.27 51.36 5,448,959 -1.26(-2.39%)
Aug 22, 2016 52.67 52.79 52.18 52.62 1,708,287 -0.29(-0.55%)
Aug 19, 2016 52.86 53.11 52.56 52.91 2,323,639 -0.44(-0.82%)
Aug 18, 2016 53.22 53.50 52.97 53.35 1,932,878 +0.30(+0.57%)
Aug 17, 2016 53.23 53.27 52.55 53.05 2,862,054 -0.57(-1.06%)
Aug 16, 2016 54.02 54.15 53.55 53.62 2,901,538 -0.18(-0.33%)
Aug 15, 2016 53.47 54.25 53.47 53.80 4,386,110 +0.84(+1.59%)
Aug 12, 2016 53.25 53.46 52.61 52.96 2,869,375 -0.02(-0.04%)
Aug 11, 2016 52.45 53.22 52.35 52.98 4,354,340 +0.99(+1.90%)
Aug 10, 2016 52.25 52.32 51.86 51.99 3,043,700 +0.25(+0.48%)
Aug 09, 2016 51.45 52.01 51.39 51.74 3,869,196 +0.72(+1.41%)
Aug 08, 2016 50.72 51.38 50.71 51.02 1,798,628 +0.66(+1.31%)
Aug 05, 2016 49.91 50.48 49.60 50.36 2,168,420 +0.75(+1.51%)
Aug 04, 2016 49.80 49.94 49.48 49.61 1,916,573 -0.03(-0.06%)
Aug 03, 2016 49.06 49.71 48.90 49.64 2,308,475 +0.48(+0.98%)
Aug 02, 2016 49.66 49.81 48.76 49.16 3,974,005 -0.38(-0.77%)
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.