Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

52.34 -0.85 (-1.60%)
Streaming Delayed Price Updated: 9:35 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 40.50 40.61 39.91 40.28 5,432,712 -0.43(-1.06%)
May 30, 2018 40.56 40.83 40.41 40.71 4,125,738 +0.41(+1.01%)
May 29, 2018 40.80 41.20 40.23 40.30 6,364,538 -1.16(-2.80%)
May 25, 2018 41.47 41.47 41.47 0 -0.06(-0.15%)
May 24, 2018 41.81 41.92 41.33 41.53 4,022,225 -0.59(-1.39%)
May 23, 2018 41.16 42.24 40.99 42.11 5,590,401 +0.63(+1.52%)
May 22, 2018 41.04 41.53 41.00 41.48 2,976,874 +0.58(+1.41%)
May 21, 2018 41.29 41.45 40.86 40.91 4,703,379 -0.15(-0.37%)
May 18, 2018 41.32 41.47 40.83 41.06 6,508,824 -0.69(-1.64%)
May 17, 2018 42.15 42.52 41.72 41.74 6,583,018 -0.87(-2.03%)
May 16, 2018 42.39 42.74 42.22 42.61 4,176,422 +0.28(+0.66%)
May 15, 2018 42.01 42.38 41.69 42.33 4,770,177 -0.39(-0.91%)
May 14, 2018 43.56 43.56 42.70 42.72 3,152,180 -0.61(-1.41%)
May 11, 2018 43.87 44.20 43.06 43.33 3,603,637 -0.44(-1.01%)
May 10, 2018 43.41 43.93 43.38 43.77 7,015,028 +1.14(+2.66%)
May 09, 2018 42.98 43.01 42.47 42.64 4,594,665 -0.22(-0.50%)
May 08, 2018 42.86 43.03 42.42 42.85 4,186,968 -0.04(-0.08%)
May 07, 2018 43.83 43.97 42.86 42.89 6,759,789 -1.09(-2.48%)
May 04, 2018 43.94 44.28 43.80 43.98 4,176,715 -0.53(-1.19%)
May 03, 2018 45.09 45.41 44.26 44.51 5,785,684 -0.65(-1.44%)
May 02, 2018 45.67 45.90 44.99 45.16 5,393,074 -0.73(-1.59%)
May 01, 2018 46.27 46.31 44.98 45.89 4,023,843 -0.62(-1.34%)
Apr 30, 2018 46.58 46.59 46.26 46.51 2,530,482 -0.06(-0.14%)
Apr 27, 2018 46.45 46.61 46.22 46.58 2,286,783 +0.37(+0.80%)
Apr 26, 2018 45.97 46.31 45.73 46.21 4,312,922 +0.23(+0.49%)
Apr 25, 2018 45.49 45.99 45.25 45.98 3,098,454 +0.05(+0.10%)
Apr 24, 2018 46.45 46.56 45.80 45.94 3,599,738 -0.14(-0.29%)
Apr 23, 2018 46.51 46.80 45.97 46.07 4,414,268 -0.99(-2.11%)
Apr 20, 2018 47.09 47.14 46.53 47.06 6,197,700 -0.29(-0.61%)
Apr 19, 2018 48.66 48.69 47.26 47.35 5,669,320 -1.42(-2.92%)
Apr 18, 2018 49.12 49.26 48.78 48.78 3,781,009 -0.05(-0.09%)
Apr 17, 2018 48.78 48.97 48.57 48.82 3,537,706 +0.37(+0.76%)
Apr 16, 2018 48.72 48.72 48.35 48.45 2,098,030 -0.11(-0.22%)
Apr 13, 2018 48.59 48.60 48.13 48.56 2,726,822 +0.41(+0.86%)
Apr 12, 2018 48.18 48.44 47.90 48.14 4,308,087 +0.35(+0.74%)
Apr 11, 2018 47.48 47.93 47.45 47.79 2,314,830 +0.07(+0.15%)
Apr 10, 2018 47.59 47.76 47.18 47.72 6,143,197 +0.67(+1.42%)
Apr 09, 2018 47.34 47.67 47.04 47.05 2,548,340 -0.13(-0.27%)
Apr 06, 2018 47.13 47.50 46.89 47.18 3,990,615 -0.32(-0.66%)
Apr 05, 2018 47.61 47.96 47.46 47.50 5,755,420 +0.06(+0.13%)
Apr 04, 2018 45.50 47.50 45.40 47.43 6,972,991 +1.22(+2.63%)
Apr 03, 2018 45.63 46.23 45.37 46.22 5,476,250 +1.01(+2.23%)
Apr 02, 2018 45.95 46.25 44.90 45.21 4,574,104 -1.23(-2.66%)
Mar 29, 2018 46.44 46.44 46.44 0 +1.16(+2.57%)
Mar 28, 2018 45.64 45.79 45.17 45.28 3,397,582 -0.38(-0.83%)
Mar 27, 2018 46.02 46.27 45.64 45.66 3,054,054 -0.45(-0.98%)
Mar 26, 2018 45.86 46.14 44.89 46.11 3,456,197 +1.08(+2.40%)
Mar 23, 2018 45.88 46.26 45.00 45.03 4,245,287 -0.73(-1.60%)
Mar 22, 2018 45.83 46.32 45.60 45.76 5,724,001 -0.68(-1.46%)
Mar 21, 2018 45.63 46.55 45.55 46.43 8,127,624 +1.34(+2.98%)
Mar 20, 2018 45.07 45.29 45.01 45.09 2,346,234 +0.18(+0.40%)
Mar 19, 2018 45.13 45.28 44.57 44.91 3,752,826 -0.55(-1.21%)
Mar 16, 2018 45.67 45.88 45.39 45.46 2,707,242 -0.39(-0.85%)
Mar 15, 2018 46.30 46.34 45.81 45.85 2,551,749 -0.67(-1.43%)
Mar 14, 2018 46.98 47.02 46.29 46.51 3,599,249 -0.23(-0.50%)
Mar 13, 2018 47.05 47.27 46.59 46.75 3,070,786 -0.18(-0.38%)
Mar 12, 2018 46.78 47.11 46.65 46.93 2,790,187 +0.17(+0.37%)
Mar 09, 2018 46.77 47.13 46.59 46.76 4,276,352 +0.45(+0.97%)
Mar 08, 2018 45.82 46.35 45.53 46.31 7,120,323 +0.79(+1.74%)
Mar 07, 2018 45.59 45.11 45.51 2,924,973 -0.12(-0.26%)
Mar 06, 2018 45.92 46.06 45.54 45.63 3,726,485 +0.32(+0.70%)
Mar 05, 2018 44.70 45.37 44.49 45.31 5,120,391 +0.14(+0.32%)
Mar 02, 2018 44.70 45.29 44.41 45.17 4,007,323 -0.05(-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.