Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.19 +0.11 (+0.16%)
Streaming Delayed Price Updated: 2:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 41.24 41.28 41.28 41.28 1,162,202 +0.07(+0.16%)
Dec 30, 2015 41.75 41.82 41.14 41.22 2,566,410 -0.65(-1.56%)
Dec 29, 2015 42.22 42.42 41.82 41.87 1,494,793 +0.01(+0.02%)
Dec 28, 2015 41.88 42.05 41.81 41.86 1,445,965 -0.07(-0.16%)
Dec 24, 2015 42.11 41.93 41.93 41.93 624,571 -0.19(-0.45%)
Dec 23, 2015 42.20 42.51 41.90 42.12 2,703,710 +0.07(+0.18%)
Dec 22, 2015 42.14 42.30 41.96 42.05 2,233,911 +0.14(+0.33%)
Dec 21, 2015 41.76 42.34 41.76 41.91 2,231,260 +0.02(+0.04%)
Dec 18, 2015 42.49 42.59 41.79 41.89 5,031,849 -0.67(-1.56%)
Dec 17, 2015 42.58 42.87 42.14 42.55 3,191,268 -0.02(-0.04%)
Dec 16, 2015 42.02 42.67 41.90 42.57 4,519,401 +0.82(+1.98%)
Dec 15, 2015 40.94 41.92 40.94 41.74 4,827,819 +1.33(+3.29%)
Dec 14, 2015 40.43 40.43 39.73 40.41 4,395,865 +0.18(+0.45%)
Dec 11, 2015 40.54 40.70 40.21 40.23 4,130,481 -1.00(-2.42%)
Dec 10, 2015 41.55 41.67 41.18 41.23 3,497,143 -0.29(-0.69%)
Dec 09, 2015 41.41 42.16 41.39 41.52 3,618,603 +0.02(+0.06%)
Dec 08, 2015 41.58 41.75 41.34 41.49 4,770,384 -0.70(-1.66%)
Dec 07, 2015 42.64 42.74 42.11 42.19 2,789,428 -0.91(-2.12%)
Dec 04, 2015 42.90 43.28 42.73 43.11 3,505,900 +0.24(+0.55%)
Dec 03, 2015 43.62 44.09 42.59 42.87 4,278,334 -0.75(-1.72%)
Dec 02, 2015 44.22 44.40 43.51 43.62 2,863,038 -0.79(-1.78%)
Dec 01, 2015 44.08 44.46 43.92 44.41 3,428,446 +0.66(+1.51%)
Nov 30, 2015 44.34 44.63 43.70 43.75 3,941,986 -0.55(-1.23%)
Nov 27, 2015 44.63 44.66 44.23 44.30 1,675,994 -0.33(-0.75%)
Nov 25, 2015 44.97 44.63 44.63 44.63 2,307,229 -0.38(-0.83%)
Nov 24, 2015 44.94 45.31 44.86 45.01 2,634,930 -0.06(-0.13%)
Nov 23, 2015 45.28 45.43 45.06 45.07 2,043,390 -0.24(-0.54%)
Nov 20, 2015 45.16 45.56 45.03 45.31 2,625,298 +0.51(+1.13%)
Nov 19, 2015 44.58 44.95 44.56 44.81 3,765,206 +0.67(+1.52%)
Nov 18, 2015 43.74 44.23 43.65 44.14 1,660,939 +0.42(+0.97%)
Nov 17, 2015 43.69 43.84 43.38 43.71 2,545,621 +0.00(+0.00%)
Nov 16, 2015 43.04 43.74 42.88 43.71 3,218,527 +0.45(+1.04%)
Nov 13, 2015 43.59 43.65 43.10 43.26 3,299,532 -0.34(-0.79%)
Nov 12, 2015 43.69 43.96 43.52 43.61 2,162,152 -0.40(-0.91%)
Nov 11, 2015 44.00 44.22 43.78 44.01 2,343,564 +0.16(+0.37%)
Nov 10, 2015 43.64 43.92 43.45 43.84 2,072,103 +0.11(+0.24%)
Nov 09, 2015 44.24 44.32 43.42 43.74 4,467,812 -0.78(-1.76%)
Nov 06, 2015 44.40 44.67 44.01 44.52 3,196,398 -0.51(-1.12%)
Nov 05, 2015 45.35 45.59 45.01 45.03 1,884,574 -0.45(-0.99%)
Nov 04, 2015 45.84 46.00 45.35 45.48 2,568,276 -0.33(-0.73%)
Nov 03, 2015 44.96 46.04 44.90 45.81 3,777,122 +0.69(+1.54%)
Nov 02, 2015 44.78 45.22 44.78 45.12 2,512,090 +0.44(+0.99%)
Oct 30, 2015 44.67 44.81 44.38 44.68 2,513,394 +0.26(+0.59%)
Oct 29, 2015 44.37 44.64 44.33 44.41 2,774,547 -0.22(-0.49%)
Oct 28, 2015 44.94 45.29 44.35 44.63 3,211,281 -0.21(-0.47%)
Oct 27, 2015 44.97 45.02 44.70 44.85 2,361,661 -0.36(-0.79%)
Oct 26, 2015 45.16 45.32 45.02 45.21 2,093,791 +0.22(+0.49%)
Oct 23, 2015 45.28 45.35 44.94 44.99 3,164,792 -0.11(-0.24%)
Oct 22, 2015 44.83 45.44 44.59 45.09 2,879,437 +0.73(+1.64%)
Oct 21, 2015 44.68 44.69 44.28 44.37 1,664,192 -0.44(-0.98%)
Oct 20, 2015 44.60 44.84 44.41 44.81 1,719,991 -0.06(-0.13%)
Oct 19, 2015 44.72 44.89 44.46 44.86 2,133,919 -0.16(-0.36%)
Oct 16, 2015 44.88 45.14 44.65 45.03 2,958,894 +0.23(+0.51%)
Oct 15, 2015 44.76 44.89 44.25 44.80 2,333,427 +0.39(+0.88%)
Oct 14, 2015 44.38 44.59 44.09 44.41 2,415,117 +0.18(+0.41%)
Oct 13, 2015 44.21 44.68 44.04 44.23 2,149,608 -0.40(-0.90%)
Oct 12, 2015 45.00 45.17 44.57 44.63 2,197,138 -0.26(-0.58%)
Oct 09, 2015 44.78 45.14 44.74 44.89 2,811,536 +0.30(+0.68%)
Oct 08, 2015 43.95 44.68 43.87 44.59 2,839,040 +0.64(+1.45%)
Oct 07, 2015 44.09 44.62 43.70 43.95 4,394,318 +0.36(+0.82%)
Oct 06, 2015 43.45 43.73 43.33 43.59 1,975,829 +0.27(+0.62%)
Oct 05, 2015 42.87 43.39 42.87 43.32 2,759,778 +0.82(+1.92%)
Oct 02, 2015 41.51 42.52 41.46 42.50 2,740,386 +0.48(+1.15%)
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.