Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

46.46 -0.13 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2016 49.15 49.49 48.53 49.07 3,181,563 -0.76(-1.53%)
Dec 31, 2015 49.77 49.83 49.83 49.83 962,900 +0.08(+0.16%)
Dec 30, 2015 50.39 50.48 49.65 49.75 2,126,305 -0.79(-1.56%)
Dec 29, 2015 50.96 51.20 50.48 50.54 1,238,456 -0.32(-0.63%)
Dec 28, 2015 50.88 51.09 50.80 50.86 1,190,209 -0.08(-0.16%)
Dec 24, 2015 51.16 50.94 50.94 50.94 514,100 -0.23(-0.45%)
Dec 23, 2015 51.27 51.65 50.90 51.17 2,225,489 +0.09(+0.18%)
Dec 22, 2015 51.19 51.39 50.98 51.08 1,838,786 +0.17(+0.33%)
Dec 21, 2015 50.73 51.44 50.73 50.91 1,836,604 -0.40(-0.77%)
Dec 18, 2015 52.04 52.17 51.18 51.30 4,108,171 -0.81(-1.56%)
Dec 17, 2015 52.15 52.51 51.61 52.12 2,605,459 -0.02(-0.04%)
Dec 16, 2015 51.47 52.26 51.31 52.14 3,689,791 +1.01(+1.98%)
Dec 15, 2015 50.14 51.34 50.14 51.13 3,941,594 +1.63(+3.29%)
Dec 14, 2015 49.52 49.52 48.66 49.50 3,588,932 +0.22(+0.45%)
Dec 11, 2015 49.66 49.85 49.25 49.28 3,372,264 -1.22(-2.42%)
Dec 10, 2015 50.89 51.03 50.44 50.50 2,855,186 -0.35(-0.69%)
Dec 09, 2015 50.72 51.65 50.70 50.85 2,954,350 +0.03(+0.06%)
Dec 08, 2015 50.93 51.14 50.64 50.82 3,894,702 -0.86(-1.66%)
Dec 07, 2015 52.23 52.34 51.58 51.68 2,277,383 -1.12(-2.12%)
Dec 04, 2015 52.54 53.01 52.34 52.80 2,862,335 +0.29(+0.55%)
Dec 03, 2015 53.43 54.00 52.16 52.51 3,492,976 -0.92(-1.72%)
Dec 02, 2015 54.16 54.38 53.29 53.43 2,337,481 -0.97(-1.78%)
Dec 01, 2015 53.99 54.46 53.80 54.40 2,799,099 +0.81(+1.51%)
Nov 30, 2015 54.31 54.66 53.52 53.59 3,218,370 -0.67(-1.23%)
Nov 27, 2015 54.67 54.70 54.17 54.26 1,368,338 -0.41(-0.75%)
Nov 25, 2015 55.08 54.67 54.67 54.67 1,883,700 -0.46(-0.83%)
Nov 24, 2015 55.04 55.50 54.95 55.13 2,151,246 -0.07(-0.13%)
Nov 23, 2015 55.46 55.64 55.19 55.20 1,668,293 -0.30(-0.54%)
Nov 20, 2015 55.31 55.80 55.16 55.50 2,143,382 +0.62(+1.13%)
Nov 19, 2015 54.60 55.06 54.58 54.88 3,074,041 +0.82(+1.52%)
Nov 18, 2015 53.57 54.17 53.46 54.06 1,356,047 +0.52(+0.97%)
Nov 17, 2015 53.51 53.70 53.13 53.54 2,078,331 +0.00(+0.00%)
Nov 16, 2015 52.72 53.57 52.52 53.54 2,627,714 +0.55(+1.04%)
Nov 13, 2015 53.39 53.47 52.79 52.99 2,693,849 -0.42(-0.79%)
Nov 12, 2015 53.51 53.84 53.31 53.41 1,765,254 -0.49(-0.91%)
Nov 11, 2015 53.89 54.16 53.62 53.90 1,913,365 +0.20(+0.37%)
Nov 10, 2015 53.45 53.79 53.23 53.70 1,691,735 +0.13(+0.24%)
Nov 09, 2015 54.19 54.29 53.18 53.57 3,647,672 -0.96(-1.76%)
Nov 06, 2015 54.38 54.71 53.91 54.53 2,609,647 -0.62(-1.12%)
Nov 05, 2015 55.55 55.84 55.13 55.15 1,538,630 -0.55(-0.99%)
Nov 04, 2015 56.15 56.34 55.55 55.70 2,096,827 -0.41(-0.73%)
Nov 03, 2015 55.07 56.40 55.00 56.11 3,083,770 +0.85(+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.