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 (%)
Feb 28, 2017 39.49 39.60 38.69 38.80 4,593,330 -0.67(-1.69%)
Feb 27, 2017 39.50 39.73 39.35 39.47 3,611,242 +0.16(+0.41%)
Feb 24, 2017 39.57 39.57 39.08 39.31 3,714,603 -0.53(-1.33%)
Feb 23, 2017 40.05 40.29 39.58 39.84 4,176,497 +0.27(+0.68%)
Feb 22, 2017 39.71 39.88 39.37 39.57 3,776,490 -0.10(-0.25%)
Feb 21, 2017 38.52 39.81 38.52 39.67 5,439,393 +1.17(+3.04%)
Feb 17, 2017 38.50 38.50 38.50 0 -0.21(-0.54%)
Feb 16, 2017 38.85 39.07 38.61 38.71 2,741,819 -0.19(-0.48%)
Feb 15, 2017 38.77 39.02 38.71 38.90 3,440,040 -0.14(-0.37%)
Feb 14, 2017 39.19 39.30 38.67 39.04 3,111,407 -0.11(-0.28%)
Feb 13, 2017 39.34 39.43 38.89 39.15 5,187,216 -0.11(-0.28%)
Feb 10, 2017 38.73 39.60 38.65 39.26 6,688,270 +0.61(+1.57%)
Feb 09, 2017 38.29 38.96 38.43 38.65 3,137,350 +0.36(+0.95%)
Feb 08, 2017 37.97 38.41 37.94 38.29 2,277,910 +0.35(+0.93%)
Feb 07, 2017 38.21 38.39 37.77 37.94 2,528,425 -0.28(-0.73%)
Feb 06, 2017 38.52 38.64 38.00 38.21 2,728,285 -0.54(-1.39%)
Feb 03, 2017 38.74 38.85 38.41 38.75 3,181,792 +0.33(+0.85%)
Feb 02, 2017 38.05 38.48 38.00 38.43 5,440,529 +0.61(+1.60%)
Feb 01, 2017 38.14 38.14 37.56 37.82 4,482,223 +0.08(+0.22%)
Jan 31, 2017 37.95 38.26 37.61 37.73 4,088,871 -0.23(-0.60%)
Jan 30, 2017 38.09 38.19 37.65 37.96 3,660,120 -0.02(-0.04%)
Jan 27, 2017 37.61 38.25 37.50 37.98 8,119,547 +0.58(+1.55%)
Jan 26, 2017 38.28 38.01 37.08 37.40 14,205,540 -0.88(-2.31%)
Jan 25, 2017 37.73 38.56 37.57 38.28 10,437,889 +0.84(+2.25%)
Jan 24, 2017 37.09 37.78 37.06 37.44 5,275,929 +0.53(+1.44%)
Jan 23, 2017 36.11 36.99 36.00 36.91 6,730,316 +1.00(+2.79%)
Jan 20, 2017 35.60 36.05 35.24 35.91 8,005,917 +0.76(+2.16%)
Jan 19, 2017 35.42 35.44 34.99 35.15 3,591,960 -0.19(-0.55%)
Jan 18, 2017 35.53 35.66 35.10 35.34 3,770,269 -0.40(-1.13%)
Jan 17, 2017 35.84 35.96 35.57 35.75 3,531,349 -0.17(-0.47%)
Jan 13, 2017 35.92 35.92 35.92 0 +0.52(+1.48%)
Jan 12, 2017 35.47 35.76 35.31 35.39 3,713,593 +0.17(+0.48%)
Jan 11, 2017 35.32 35.48 34.72 35.23 8,063,263 -0.11(-0.31%)
Jan 10, 2017 35.46 35.76 35.29 35.33 6,847,020 -0.32(-0.90%)
Jan 09, 2017 36.24 36.30 35.49 35.65 5,020,761 -0.66(-1.81%)
Jan 06, 2017 36.60 36.88 36.29 36.31 3,930,252 -0.26(-0.71%)
Jan 05, 2017 36.71 36.93 36.32 36.57 5,407,525 +0.28(+0.77%)
Jan 04, 2017 36.68 36.83 36.01 36.29 6,191,045 -0.45(-1.21%)
Jan 03, 2017 37.29 37.69 36.62 36.74 5,096,049 -0.29(-0.77%)
Dec 30, 2016 37.03 37.03 37.03 0 -0.20(-0.54%)
Dec 29, 2016 36.98 37.47 36.88 37.23 2,941,216 +0.41(+1.12%)
Dec 28, 2016 36.81 36.86 36.61 36.82 2,103,958 +0.24(+0.64%)
Dec 27, 2016 36.75 36.96 36.52 36.58 2,205,596 -0.22(-0.59%)
Dec 23, 2016 36.80 36.80 36.80 0 +0.37(+1.02%)
Dec 22, 2016 36.27 36.50 35.92 36.43 5,858,396 -0.22(-0.60%)
Dec 21, 2016 36.93 37.00 36.64 36.65 2,315,324 -0.29(-0.78%)
Dec 20, 2016 37.05 37.30 36.84 36.94 2,639,453 -0.17(-0.45%)
Dec 19, 2016 37.13 37.37 37.05 37.10 2,515,401 -0.09(-0.25%)
Dec 16, 2016 37.82 37.89 36.99 37.20 5,273,348 -0.60(-1.60%)
Dec 15, 2016 37.55 37.91 37.32 37.80 5,642,112 -0.04(-0.11%)
Dec 14, 2016 38.84 38.89 37.72 37.84 5,279,408 -0.94(-2.42%)
Dec 13, 2016 38.74 39.14 38.50 38.78 4,289,769 +0.04(+0.11%)
Dec 12, 2016 38.83 38.93 38.55 38.74 4,133,214 +0.31(+0.81%)
Dec 09, 2016 38.18 38.56 37.98 38.43 4,693,865 +0.24(+0.64%)
Dec 08, 2016 37.72 38.31 37.54 38.18 3,964,779 +0.46(+1.22%)
Dec 07, 2016 37.45 37.92 37.37 37.72 5,207,610 +0.55(+1.49%)
Dec 06, 2016 36.94 37.30 36.93 37.17 4,890,989 +0.54(+1.46%)
Dec 05, 2016 36.45 36.84 36.44 36.63 5,000,482 +0.40(+1.11%)
Dec 02, 2016 36.38 36.76 36.17 36.23 5,699,069 -0.04(-0.12%)
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.