Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

44.03 -0.89 (-1.98%)
Streaming Delayed Price Updated: 2:22 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 50.46 50.63 50.16 50.33 3,540,799 +0.18(+0.36%)
Oct 30, 2017 50.85 50.98 49.96 50.15 2,623,951 -0.53(-1.05%)
Oct 27, 2017 50.47 50.87 50.13 50.68 3,860,250 +0.45(+0.90%)
Oct 26, 2017 50.83 51.25 50.19 50.23 3,062,451 -0.45(-0.89%)
Oct 25, 2017 51.97 51.97 50.62 50.68 4,421,673 -0.97(-1.88%)
Oct 24, 2017 51.34 51.75 51.27 51.65 4,144,027 +0.30(+0.58%)
Oct 23, 2017 52.05 52.19 51.31 51.35 3,039,424 -0.62(-1.19%)
Oct 20, 2017 52.61 52.69 51.91 51.97 4,912,922 -0.59(-1.12%)
Oct 19, 2017 52.34 52.60 52.16 52.56 2,714,653 +0.29(+0.55%)
Oct 18, 2017 52.79 52.79 52.18 52.27 2,868,612 -0.55(-1.04%)
Oct 17, 2017 51.77 52.95 51.15 52.82 10,412,022 +1.34(+2.60%)
Oct 16, 2017 51.94 52.35 51.48 51.48 4,804,942 -0.64(-1.23%)
Oct 13, 2017 52.53 52.78 51.99 52.12 3,346,855 -0.32(-0.61%)
Oct 12, 2017 52.74 52.92 52.34 52.44 3,771,236 -0.49(-0.93%)
Oct 11, 2017 52.73 53.08 52.59 52.93 2,668,027 +0.34(+0.65%)
Oct 10, 2017 53.53 53.65 52.53 52.59 3,228,545 -0.46(-0.87%)
Oct 09, 2017 53.52 53.55 52.91 53.05 1,922,897 -0.52(-0.97%)
Oct 06, 2017 53.70 53.79 53.29 53.57 2,269,333 -0.43(-0.80%)
Oct 05, 2017 54.74 55.02 53.84 54.00 3,997,308 -0.64(-1.17%)
Oct 04, 2017 54.74 54.98 54.57 54.64 2,381,318 -0.20(-0.36%)
Oct 03, 2017 54.59 54.99 54.51 54.84 2,318,650 +0.17(+0.31%)
Oct 02, 2017 54.46 54.83 54.39 54.67 1,982,803 +0.06(+0.11%)
Sep 29, 2017 54.50 54.84 54.35 54.61 2,924,902 +0.17(+0.31%)
Sep 28, 2017 54.22 54.55 54.09 54.44 2,700,202 +0.02(+0.04%)
Sep 27, 2017 54.84 55.05 54.25 54.42 2,952,886 -0.99(-1.79%)
Sep 26, 2017 55.50 56.00 55.10 55.41 1,425,178 -0.18(-0.32%)
Sep 25, 2017 55.61 55.83 55.39 55.59 1,471,958 -0.40(-0.71%)
Sep 22, 2017 55.78 56.20 55.78 55.99 1,636,642 +0.26(+0.47%)
Sep 21, 2017 55.74 55.95 55.36 55.73 1,503,742 -0.13(-0.23%)
Sep 20, 2017 55.87 56.41 55.48 55.86 2,404,107 +0.21(+0.38%)
Sep 19, 2017 55.93 56.21 55.32 55.65 3,835,504 -0.26(-0.47%)
Sep 18, 2017 55.78 56.19 55.76 55.91 2,214,690 -0.15(-0.27%)
Sep 15, 2017 56.06 56.11 55.81 56.06 2,197,977 -0.07(-0.12%)
Sep 14, 2017 55.60 56.13 55.35 56.13 1,943,629 +0.24(+0.43%)
Sep 13, 2017 55.99 56.06 55.65 55.89 1,980,451 -0.35(-0.62%)
Sep 12, 2017 56.20 56.39 56.10 56.24 1,541,895 -0.19(-0.34%)
Sep 11, 2017 55.97 56.48 55.97 56.43 1,329,889 +0.57(+1.02%)
Sep 08, 2017 56.21 56.28 55.72 55.86 1,743,912 -0.55(-0.98%)
Sep 07, 2017 56.54 56.73 56.17 56.41 1,571,590 +0.23(+0.41%)
Sep 06, 2017 55.67 56.35 55.63 56.18 3,236,311 +0.62(+1.12%)
Sep 05, 2017 56.45 56.61 55.44 55.56 3,026,077 -1.20(-2.11%)
Sep 01, 2017 56.75 56.85 56.54 56.76 1,719,441 +0.29(+0.51%)
Aug 31, 2017 56.82 56.87 56.40 56.47 1,510,824 -0.38(-0.67%)
Aug 30, 2017 56.63 56.92 56.49 56.85 1,225,782 +0.26(+0.46%)
Aug 29, 2017 56.33 56.65 56.17 56.59 1,362,293 -0.03(-0.05%)
Aug 28, 2017 57.32 57.35 56.51 56.62 1,527,286 -1.00(-1.74%)
Aug 25, 2017 57.61 57.82 57.38 57.62 1,150,252 +0.33(+0.58%)
Aug 24, 2017 57.47 57.58 57.22 57.29 1,651,196 +0.02(+0.03%)
Aug 23, 2017 56.83 57.32 56.82 57.27 1,306,194 -0.16(-0.28%)
Aug 22, 2017 57.62 57.64 57.37 57.43 1,418,079 +0.10(+0.17%)
Aug 21, 2017 57.12 57.45 57.02 57.33 1,146,242 +0.47(+0.83%)
Aug 18, 2017 56.26 57.05 56.02 56.86 1,828,229 +0.64(+1.14%)
Aug 17, 2017 56.99 57.20 56.22 56.22 1,858,360 -0.89(-1.56%)
Aug 16, 2017 57.19 57.21 56.66 57.11 2,745,270 +0.37(+0.65%)
Aug 15, 2017 56.60 56.80 56.46 56.74 724,867 +0.03(+0.05%)
Aug 14, 2017 56.50 56.89 56.41 56.71 2,123,594 +0.70(+1.25%)
Aug 11, 2017 55.60 56.21 55.49 56.01 1,591,263 +0.43(+0.77%)
Aug 10, 2017 56.01 56.07 55.47 55.58 3,133,706 -0.48(-0.86%)
Aug 09, 2017 55.75 56.13 55.61 56.06 1,523,744 -0.45(-0.80%)
Aug 08, 2017 56.55 56.86 56.41 56.51 1,529,315 +0.12(+0.21%)
Aug 07, 2017 56.38 56.44 56.20 56.39 1,688,825 -0.08(-0.14%)
Aug 04, 2017 56.63 56.67 56.22 56.47 1,581,987 +0.10(+0.18%)
Aug 03, 2017 56.46 56.47 56.18 56.37 1,684,967 -0.02(-0.04%)
Aug 02, 2017 56.08 56.67 56.00 56.39 1,508,374 +0.15(+0.27%)
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.