Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 43.51 43.55 42.63 42.75 4,461,858 -0.55(-1.27%)
Feb 27, 2018 43.98 44.25 43.23 43.30 4,692,572 -0.93(-2.11%)
Feb 26, 2018 44.28 44.28 43.91 44.23 3,088,880 -0.12(-0.27%)
Feb 23, 2018 44.68 44.68 44.26 44.35 3,148,568 -0.09(-0.21%)
Feb 22, 2018 44.45 3,566,558 +0.87(+2.01%)
Feb 21, 2018 44.20 44.47 43.55 43.57 4,246,456 -0.50(-1.13%)
Feb 20, 2018 44.24 44.55 43.90 44.07 5,381,207 -0.56(-1.25%)
Feb 16, 2018 44.62 44.62 44.62 0 -0.06(-0.13%)
Feb 15, 2018 44.60 44.90 44.54 44.68 4,249,288 +0.56(+1.26%)
Feb 14, 2018 43.08 44.33 43.02 44.13 4,124,380 +0.66(+1.52%)
Feb 13, 2018 43.20 43.60 43.18 43.47 3,010,522 +0.11(+0.26%)
Feb 12, 2018 43.31 43.87 42.76 43.36 6,971,119 +0.24(+0.56%)
Feb 09, 2018 43.05 43.25 41.77 43.12 9,312,370 +0.69(+1.61%)
Feb 08, 2018 43.85 43.85 42.37 42.43 8,647,050 -1.28(-2.94%)
Feb 07, 2018 44.20 44.56 43.69 43.72 5,512,679 -0.86(-1.92%)
Feb 06, 2018 43.22 44.77 43.15 44.57 8,021,549 +0.68(+1.54%)
Feb 05, 2018 45.13 45.63 42.83 43.90 6,542,422 -1.40(-3.08%)
Feb 02, 2018 45.58 45.89 45.12 45.29 5,166,119 -1.01(-2.18%)
Feb 01, 2018 45.61 46.60 45.57 46.30 4,529,175 +0.81(+1.79%)
Jan 31, 2018 45.60 45.66 45.22 45.49 2,942,295 +0.40(+0.89%)
Jan 30, 2018 45.39 45.61 44.79 45.09 3,400,270 -0.58(-1.28%)
Jan 29, 2018 46.06 46.15 45.58 45.67 3,772,601 -0.64(-1.39%)
Jan 26, 2018 46.16 46.38 45.88 46.31 2,515,860 +0.51(+1.10%)
Jan 25, 2018 46.50 46.81 45.79 45.81 7,092,831 -0.38(-0.82%)
Jan 24, 2018 45.43 46.29 45.42 46.18 6,490,608 +1.20(+2.67%)
Jan 23, 2018 44.64 45.09 44.45 44.98 3,307,888 -0.03(-0.06%)
Jan 22, 2018 44.90 45.01 44.76 45.01 2,108,071 +0.06(+0.13%)
Jan 19, 2018 45.40 45.46 44.84 44.95 3,172,534 -0.12(-0.27%)
Jan 18, 2018 44.92 45.10 44.75 45.07 3,019,529 +0.33(+0.73%)
Jan 17, 2018 44.37 45.01 44.34 44.74 3,989,940 +0.49(+1.10%)
Jan 16, 2018 44.22 44.37 44.05 44.26 4,858,681 +0.84(+1.93%)
Jan 12, 2018 43.42 43.42 43.42 0 +0.85(+1.99%)
Jan 11, 2018 42.29 42.57 42.16 42.57 3,290,505 +0.19(+0.44%)
Jan 10, 2018 42.20 42.38 8,159,996 -0.95(-2.19%)
Jan 09, 2018 43.62 43.67 43.07 43.33 4,057,341 -0.33(-0.76%)
Jan 08, 2018 43.55 43.85 43.49 43.67 3,477,278 +0.00(+0.00%)
Jan 05, 2018 43.39 43.70 43.22 43.67 3,199,239 +0.45(+1.05%)
Jan 04, 2018 43.45 43.66 43.18 43.21 2,948,209 +0.07(+0.16%)
Jan 03, 2018 43.49 43.63 43.05 43.14 4,165,507 -0.01(-0.02%)
Jan 02, 2018 42.69 43.17 42.50 43.15 3,774,584 +0.93(+2.21%)
Dec 29, 2017 42.22 42.22 42.22 0 +0.62(+1.48%)
Dec 28, 2017 41.54 41.76 41.46 41.60 1,667,038 +0.06(+0.14%)
Dec 27, 2017 41.20 41.58 41.20 41.54 2,054,714 +0.54(+1.32%)
Dec 26, 2017 41.54 41.66 40.93 41.00 1,679,439 -0.25(-0.60%)
Dec 22, 2017 41.69 41.86 40.97 41.25 3,253,628 -0.47(-1.13%)
Dec 21, 2017 42.24 42.32 41.69 41.72 2,440,658 -0.51(-1.22%)
Dec 20, 2017 42.37 42.54 42.12 42.24 1,749,207 -0.15(-0.36%)
Dec 19, 2017 43.61 43.61 42.35 42.39 3,285,164 -0.67(-1.55%)
Dec 18, 2017 42.80 43.23 42.59 43.06 3,430,645 +0.66(+1.56%)
Dec 15, 2017 42.52 42.69 42.17 42.40 4,707,232 -0.02(-0.04%)
Dec 14, 2017 42.77 42.85 42.41 42.41 1,796,570 -0.31(-0.73%)
Dec 13, 2017 41.97 42.81 41.85 42.73 3,659,046 +0.80(+1.90%)
Dec 12, 2017 42.00 42.05 41.49 41.93 2,137,647 -0.21(-0.50%)
Dec 11, 2017 42.41 42.52 42.13 42.14 1,482,976 -0.28(-0.66%)
Dec 08, 2017 42.18 42.46 41.96 42.42 2,203,663 +0.59(+1.40%)
Dec 07, 2017 41.73 42.11 41.70 41.84 3,219,377 -0.20(-0.46%)
Dec 06, 2017 42.32 42.48 41.90 42.03 2,981,031 -0.67(-1.57%)
Dec 05, 2017 42.44 42.83 42.34 42.70 4,382,319 +0.00(+0.00%)
Dec 04, 2017 43.02 43.09 42.48 42.70 3,019,746 -0.08(-0.20%)
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.