Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 37.15 37.26 36.87 36.99 5,990,207 +0.06(+0.16%)
Nov 29, 2016 36.81 37.05 36.74 36.93 4,112,079 +0.04(+0.11%)
Nov 28, 2016 37.02 37.06 36.86 36.89 4,089,463 -0.07(-0.18%)
Nov 25, 2016 36.70 37.02 36.67 36.96 2,340,249 +0.34(+0.94%)
Nov 23, 2016 36.61 36.61 36.61 0 +0.15(+0.41%)
Nov 22, 2016 36.94 36.97 36.33 36.46 8,031,747 -0.10(-0.28%)
Nov 21, 2016 36.46 36.82 36.45 36.56 3,757,365 +0.54(+1.49%)
Nov 18, 2016 37.14 37.23 35.93 36.03 8,123,960 -1.04(-2.80%)
Nov 17, 2016 37.50 37.88 36.85 37.07 11,757,461 -0.29(-0.79%)
Nov 16, 2016 37.30 37.80 37.09 37.36 7,833,866 -0.15(-0.40%)
Nov 15, 2016 37.45 38.34 37.34 37.51 9,988,090 +0.52(+1.41%)
Nov 14, 2016 36.54 37.20 36.39 36.99 14,390,738 +0.65(+1.80%)
Nov 11, 2016 36.30 36.95 35.58 36.34 19,828,634 -0.72(-1.95%)
Nov 10, 2016 39.12 39.26 36.82 37.06 15,930,661 -3.43(-8.47%)
Nov 09, 2016 39.86 40.82 38.85 40.49 20,996,522 -3.77(-8.52%)
Nov 08, 2016 43.59 44.55 43.42 44.26 9,331,080 +0.76(+1.75%)
Nov 07, 2016 43.09 43.70 42.97 43.50 14,366,612 +2.12(+5.13%)
Nov 04, 2016 40.97 41.91 40.70 41.38 13,065,883 +0.42(+1.02%)
Nov 03, 2016 40.98 41.42 40.81 40.96 9,665,717 +0.17(+0.41%)
Nov 02, 2016 40.97 41.28 40.37 40.79 9,840,532 -0.62(-1.50%)
Nov 01, 2016 42.65 42.65 41.09 41.41 12,948,936 -1.21(-2.83%)
Oct 31, 2016 42.57 42.79 42.42 42.62 4,202,660 +0.16(+0.38%)
Oct 28, 2016 42.86 43.51 41.66 42.46 15,620,110 -0.33(-0.76%)
Oct 27, 2016 43.00 43.07 42.48 42.78 3,517,634 -0.04(-0.10%)
Oct 26, 2016 43.14 43.33 42.78 42.83 3,199,735 -0.65(-1.50%)
Oct 25, 2016 43.64 43.85 43.45 43.48 3,209,383 -0.23(-0.52%)
Oct 24, 2016 43.93 44.01 43.53 43.71 2,048,588 +0.15(+0.35%)
Oct 21, 2016 43.03 43.70 43.00 43.56 4,121,803 +0.16(+0.37%)
Oct 20, 2016 43.61 43.85 43.38 43.40 4,083,352 -0.50(-1.15%)
Oct 19, 2016 43.39 43.92 43.20 43.90 7,769,757 +0.69(+1.59%)
Oct 18, 2016 42.79 43.26 42.66 43.21 5,707,420 +1.12(+2.65%)
Oct 17, 2016 42.04 42.48 42.04 42.10 3,373,086 +0.19(+0.46%)
Oct 14, 2016 42.47 42.62 41.85 41.90 4,948,721 -0.13(-0.30%)
Oct 13, 2016 41.90 42.18 41.58 42.03 4,656,368 -0.29(-0.69%)
Oct 12, 2016 42.37 42.59 42.17 42.32 3,088,560 -0.13(-0.30%)
Oct 11, 2016 42.78 42.88 42.37 42.45 4,423,110 -0.24(-0.57%)
Oct 10, 2016 42.26 42.98 42.18 42.69 6,291,169 +1.45(+3.52%)
Oct 07, 2016 41.71 41.72 40.93 41.24 4,004,330 -0.29(-0.71%)
Oct 06, 2016 41.69 41.84 41.45 41.54 3,248,530 -0.33(-0.78%)
Oct 05, 2016 41.72 41.97 41.51 41.86 4,527,065 +0.44(+1.07%)
Oct 04, 2016 41.24 41.75 41.14 41.42 6,303,929 +0.20(+0.49%)
Oct 03, 2016 40.92 41.33 40.69 41.22 3,740,012 +0.57(+1.40%)
Sep 30, 2016 41.16 41.26 40.62 40.65 4,741,905 -0.14(-0.35%)
Sep 29, 2016 41.28 41.81 40.65 40.79 6,983,850 -0.69(-1.66%)
Sep 28, 2016 41.04 41.59 40.68 41.48 4,608,872 +0.44(+1.06%)
Sep 27, 2016 40.13 41.11 39.82 41.04 5,616,580 +1.50(+3.80%)
Sep 26, 2016 40.11 40.23 39.51 39.54 6,130,999 -0.62(-1.55%)
Sep 23, 2016 40.69 40.69 40.04 40.16 6,009,155 -0.67(-1.64%)
Sep 22, 2016 40.58 40.97 40.37 40.83 7,811,851 +0.91(+2.29%)
Sep 21, 2016 39.27 39.99 39.18 39.92 6,835,346 +0.80(+2.06%)
Sep 20, 2016 39.36 39.41 39.05 39.11 4,258,183 -0.06(-0.15%)
Sep 19, 2016 39.37 39.38 39.07 39.17 4,893,831 -0.04(-0.11%)
Sep 16, 2016 39.39 39.39 38.75 39.21 5,697,945 -0.55(-1.39%)
Sep 15, 2016 39.98 40.12 39.66 39.77 7,241,491 -0.21(-0.52%)
Sep 14, 2016 40.27 40.57 39.85 39.98 6,695,009 -0.53(-1.30%)
Sep 13, 2016 40.81 40.93 40.18 40.50 7,218,919 -0.96(-2.33%)
Sep 12, 2016 40.64 41.64 40.29 41.47 6,046,084 +0.23(+0.55%)
Sep 09, 2016 41.94 42.11 41.23 41.24 4,149,733 -1.29(-3.04%)
Sep 08, 2016 43.30 43.53 42.47 42.53 3,538,805 -0.67(-1.55%)
Sep 07, 2016 43.60 43.65 43.05 43.20 3,945,940 -0.40(-0.92%)
Sep 06, 2016 43.51 43.63 43.22 43.61 6,188,294 +0.44(+1.03%)
Sep 02, 2016 43.12 43.16 43.16 43.16 6,193,235 +0.64(+1.50%)
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.