Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2016 42.15 42.54 41.96 42.52 3,185,721 +0.21(+0.50%)
Aug 31, 2016 42.30 42.50 42.02 42.31 3,255,336 -0.23(-0.53%)
Aug 30, 2016 42.88 43.06 42.26 42.54 2,593,142 -0.44(-1.01%)
Aug 29, 2016 42.80 43.08 42.73 42.98 2,531,682 +0.16(+0.37%)
Aug 26, 2016 43.74 44.35 42.57 42.82 5,367,031 -0.74(-1.69%)
Aug 25, 2016 43.30 43.57 43.24 43.56 2,265,602 +0.21(+0.48%)
Aug 24, 2016 42.98 43.44 42.91 43.35 3,421,846 +0.28(+0.66%)
Aug 23, 2016 44.35 44.53 42.99 43.06 6,499,120 -1.06(-2.39%)
Aug 22, 2016 44.16 44.26 43.75 44.12 2,037,520 -0.24(-0.55%)
Aug 19, 2016 44.32 44.53 44.07 44.36 2,771,467 -0.37(-0.82%)
Aug 18, 2016 44.62 44.86 44.41 44.73 2,305,395 +0.25(+0.57%)
Aug 17, 2016 44.63 44.66 44.06 44.48 3,413,649 -0.48(-1.06%)
Aug 16, 2016 45.29 45.40 44.89 44.96 3,460,742 -0.15(-0.33%)
Aug 15, 2016 44.83 45.48 44.83 45.11 5,231,431 +0.70(+1.59%)
Aug 12, 2016 44.65 44.82 44.11 44.40 3,422,381 -0.02(-0.04%)
Aug 11, 2016 43.97 44.62 43.89 44.42 5,193,538 +0.83(+1.90%)
Aug 10, 2016 43.81 43.87 43.48 43.59 3,630,303 +0.21(+0.48%)
Aug 09, 2016 43.14 43.61 43.09 43.38 4,614,894 +0.60(+1.41%)
Aug 08, 2016 42.52 43.08 42.52 42.78 2,145,272 +0.55(+1.31%)
Aug 05, 2016 41.85 42.32 41.59 42.22 2,586,333 +0.63(+1.51%)
Aug 04, 2016 41.75 41.87 41.48 41.59 2,285,948 -0.03(-0.06%)
Aug 03, 2016 41.13 41.68 40.99 41.62 2,753,380 +0.40(+0.98%)
Aug 02, 2016 41.64 41.76 40.88 41.22 4,739,903 -0.32(-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.