Mexico Ishares MSCI ETF (NY: EWW )

51.27 USD -0.02 (-0.04%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 53.82 54.09 53.78 53.94 1,948,533 +0.34(+0.63%)
Jun 29, 2017 53.82 53.95 53.12 53.60 2,448,738 -0.76(-1.40%)
Jun 28, 2017 53.98 54.45 53.76 54.36 1,707,475 +0.75(+1.40%)
Jun 27, 2017 53.84 53.91 53.39 53.61 1,675,059 -0.63(-1.16%)
Jun 26, 2017 54.08 54.31 54.00 54.24 2,355,147 +0.68(+1.27%)
Jun 23, 2017 53.28 53.72 53.10 53.56 1,300,271 +0.45(+0.85%)
Jun 22, 2017 53.01 53.38 52.74 53.11 1,138,649 +0.50(+0.95%)
Jun 21, 2017 52.92 53.16 52.56 52.61 1,995,599 -0.22(-0.42%)
Jun 20, 2017 53.49 53.49 52.83 52.83 2,458,484 -1.36(-2.51%)
Jun 19, 2017 54.43 54.65 53.96 54.19 2,716,093 -0.27(-0.50%)
Jun 16, 2017 53.96 54.55 53.67 54.46 3,127,207 +0.68(+1.26%)
Jun 15, 2017 53.51 53.88 53.23 53.78 2,883,236 -0.39(-0.72%)
Jun 14, 2017 53.98 54.52 53.83 54.17 4,028,362 +0.45(+0.84%)
Jun 13, 2017 53.71 53.79 53.51 53.72 1,683,199 +0.13(+0.24%)
Jun 12, 2017 53.34 53.59 53.06 53.59 1,788,022 +0.23(+0.43%)
Jun 09, 2017 53.22 53.62 53.15 53.36 2,214,851 +0.02(+0.04%)
Jun 08, 2017 53.76 53.76 53.30 53.34 1,362,076 -0.07(-0.13%)
Jun 07, 2017 53.44 53.60 53.00 53.41 1,578,182 +0.17(+0.32%)
Jun 06, 2017 53.38 53.72 53.20 53.24 1,785,465 -0.21(-0.39%)
Jun 05, 2017 52.52 53.51 52.52 53.45 4,395,492 +1.45(+2.79%)
Jun 02, 2017 52.25 52.47 51.88 52.00 2,710,642 -0.12(-0.23%)
Jun 01, 2017 51.73 52.32 51.69 52.12 2,957,690 +0.50(+0.97%)
May 31, 2017 52.09 52.09 51.51 51.62 3,323,076 -0.43(-0.83%)
May 30, 2017 52.58 52.68 51.94 52.05 2,567,842 -1.01(-1.90%)
May 26, 2017 52.88 53.26 52.71 53.06 1,314,689 +0.42(+0.80%)
May 25, 2017 53.43 53.58 52.60 52.64 2,253,993 -0.46(-0.87%)
May 24, 2017 52.42 53.14 52.34 53.10 2,221,223 +1.00(+1.92%)
May 23, 2017 52.01 52.24 51.76 52.10 1,256,617 +0.25(+0.48%)
May 22, 2017 52.40 52.75 51.71 51.85 1,936,624 -0.16(-0.31%)
May 19, 2017 51.51 52.24 51.44 52.01 3,883,523 +1.28(+2.52%)
May 18, 2017 50.50 51.22 50.14 50.73 5,491,757 -0.80(-1.55%)
May 17, 2017 51.99 52.09 51.51 51.53 2,772,192 -1.01(-1.92%)
May 16, 2017 52.69 52.95 52.54 52.54 1,249,850 -0.18(-0.34%)
May 15, 2017 52.56 52.87 52.51 52.72 2,153,032 +0.64(+1.23%)
May 12, 2017 52.15 52.30 51.87 52.08 1,257,033 +0.06(+0.12%)
May 11, 2017 52.09 52.12 51.78 52.02 1,279,618 -0.01(-0.02%)
May 10, 2017 51.92 52.31 51.85 52.03 1,904,780 +0.59(+1.15%)
May 09, 2017 51.11 51.73 51.06 51.44 2,327,668 +0.43(+0.84%)
May 08, 2017 51.47 51.58 50.83 51.01 2,162,426 -0.52(-1.01%)
May 05, 2017 50.86 51.57 50.80 51.53 1,849,220 +0.71(+1.40%)
May 04, 2017 51.38 51.69 50.61 50.82 4,369,516 -0.77(-1.49%)
May 03, 2017 52.14 52.19 51.51 51.59 2,020,814 -0.76(-1.45%)
May 02, 2017 51.97 52.38 51.94 52.35 2,490,270 +0.28(+0.54%)
May 01, 2017 51.95 52.32 51.63 52.07 858,263 +0.31(+0.60%)
Apr 28, 2017 51.53 51.85 51.20 51.76 1,852,392 +0.32(+0.62%)
Apr 27, 2017 51.61 51.64 51.21 51.44 3,252,436 +0.45(+0.88%)
Apr 26, 2017 51.76 51.95 50.42 50.99 8,222,366 -1.05(-2.02%)
Apr 25, 2017 51.73 52.13 51.71 52.04 2,625,412 -0.19(-0.36%)
Apr 24, 2017 52.35 52.58 52.19 52.23 2,316,075 +0.86(+1.67%)
Apr 21, 2017 51.31 51.45 51.05 51.37 1,861,359 -0.10(-0.19%)
Apr 20, 2017 51.21 51.53 50.95 51.47 1,741,567 +0.54(+1.06%)
Apr 19, 2017 51.36 51.39 50.71 50.93 3,343,645 -0.62(-1.20%)
Apr 18, 2017 51.65 51.94 51.42 51.55 2,237,366 -0.24(-0.46%)
Apr 17, 2017 51.43 51.80 51.33 51.79 2,073,623 +0.60(+1.17%)
Apr 13, 2017 51.52 51.89 51.09 51.19 2,296,805 -0.20(-0.39%)
Apr 12, 2017 51.84 51.87 51.05 51.39 4,475,031 -0.51(-0.98%)
Apr 11, 2017 52.08 52.16 51.29 51.90 4,453,987 -0.18(-0.35%)
Apr 10, 2017 52.00 52.24 51.67 52.08 1,910,548 +0.01(+0.02%)
Apr 07, 2017 51.75 52.26 51.64 52.07 3,361,474 +0.60(+1.17%)
Apr 06, 2017 51.60 51.67 51.31 51.47 2,165,720 -0.20(-0.39%)
Apr 05, 2017 52.05 52.24 51.62 51.67 3,047,677 +0.00(+0.00%)
Apr 04, 2017 51.11 51.71 51.09 51.67 2,065,232 +0.03(+0.06%)
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.