Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.05 +0.38 (+0.70%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 47.43 47.58 47.20 47.25 2,599,360 -0.31(-0.66%)
May 28, 2015 47.17 47.58 47.12 47.57 1,843,007 -0.01(-0.02%)
May 27, 2015 47.13 47.64 47.02 47.58 1,773,396 +0.28(+0.60%)
May 26, 2015 47.63 47.79 47.20 47.29 2,425,175 -0.57(-1.20%)
May 22, 2015 47.90 47.87 47.87 47.87 2,474,012 -0.32(-0.67%)
May 21, 2015 48.32 48.32 48.14 48.19 1,243,189 -0.27(-0.55%)
May 20, 2015 48.34 48.68 48.31 48.46 1,465,815 -0.01(-0.02%)
May 19, 2015 48.73 48.75 48.39 48.46 2,940,359 -0.42(-0.86%)
May 18, 2015 48.97 48.97 48.63 48.88 1,643,283 -0.27(-0.56%)
May 15, 2015 48.73 49.19 48.63 49.16 2,181,481 +0.34(+0.69%)
May 14, 2015 48.53 48.96 48.49 48.82 4,882,579 +0.93(+1.94%)
May 13, 2015 48.22 48.38 47.88 47.89 1,803,462 +0.21(+0.44%)
May 12, 2015 47.60 47.98 47.51 47.68 1,505,897 -0.27(-0.57%)
May 11, 2015 48.36 48.66 47.80 47.95 1,482,140 -0.48(-0.98%)
May 08, 2015 48.28 48.52 48.20 48.43 2,315,411 +0.88(+1.85%)
May 07, 2015 47.68 47.81 47.50 47.55 3,607,899 -0.11(-0.24%)
May 06, 2015 48.28 48.28 47.45 47.66 3,063,389 -0.15(-0.32%)
May 05, 2015 47.70 48.45 47.70 47.82 2,624,972 +0.15(+0.32%)
May 04, 2015 47.26 47.73 47.10 47.66 2,021,556 +0.56(+1.18%)
May 01, 2015 47.41 47.51 46.79 47.11 2,966,102 -0.23(-0.49%)
Apr 30, 2015 47.84 47.90 47.14 47.34 4,026,780 -0.98(-2.02%)
Apr 29, 2015 48.33 48.63 48.22 48.32 1,856,897 -0.37(-0.76%)
Apr 28, 2015 48.78 48.85 48.55 48.69 1,821,755 +0.09(+0.18%)
Apr 27, 2015 48.73 49.05 48.46 48.60 1,731,466 -0.10(-0.20%)
Apr 24, 2015 48.57 48.75 48.32 48.70 2,051,758 +0.29(+0.60%)
Apr 23, 2015 47.87 48.56 47.83 48.41 1,857,388 +0.57(+1.18%)
Apr 22, 2015 48.02 48.04 47.73 47.84 1,565,143 -0.08(-0.17%)
Apr 21, 2015 47.86 48.36 47.79 47.92 1,299,214 +0.13(+0.27%)
Apr 20, 2015 48.07 48.20 47.66 47.79 1,515,113 -0.34(-0.70%)
Apr 17, 2015 48.39 48.87 48.01 48.13 3,336,391 -0.74(-1.52%)
Apr 16, 2015 48.52 49.03 48.24 48.88 3,063,212 +0.43(+0.88%)
Apr 15, 2015 48.25 48.80 48.07 48.45 2,107,391 +0.35(+0.72%)
Apr 14, 2015 48.08 48.37 47.96 48.10 2,024,015 +0.36(+0.74%)
Apr 13, 2015 48.17 48.37 47.70 47.74 2,031,109 -0.51(-1.05%)
Apr 10, 2015 48.40 48.51 48.16 48.25 1,804,481 -0.32(-0.66%)
Apr 09, 2015 49.21 49.42 48.48 48.58 2,719,542 -0.65(-1.31%)
Apr 08, 2015 49.57 49.76 49.09 49.22 2,833,026 +0.02(+0.03%)
Apr 07, 2015 49.39 49.53 49.13 49.21 2,554,430 -0.05(-0.10%)
Apr 06, 2015 48.73 49.65 48.58 49.26 7,681,675 +0.98(+2.02%)
Apr 02, 2015 47.97 48.28 48.28 48.28 4,410,874 +0.68(+1.43%)
Apr 01, 2015 47.06 47.70 47.03 47.60 3,180,324 +0.79(+1.69%)
Mar 31, 2015 46.76 46.91 46.52 46.81 2,857,590 -0.14(-0.29%)
Mar 30, 2015 47.20 47.28 46.95 46.95 1,956,154 -0.02(-0.05%)
Mar 27, 2015 46.80 47.05 46.65 46.97 2,545,845 +0.17(+0.36%)
Mar 26, 2015 47.57 47.57 46.78 46.80 2,992,654 -0.78(-1.63%)
Mar 25, 2015 48.46 48.58 47.50 47.58 2,825,042 -0.70(-1.46%)
Mar 24, 2015 48.25 48.46 48.04 48.28 1,512,995 +0.16(+0.34%)
Mar 23, 2015 48.22 48.27 47.93 48.12 1,770,976 +0.21(+0.44%)
Mar 20, 2015 48.02 48.30 47.66 47.91 4,194,717 +0.74(+1.58%)
Mar 19, 2015 47.50 47.72 46.87 47.16 2,664,246 -0.71(-1.48%)
Mar 18, 2015 46.32 47.97 46.06 47.87 5,308,705 +1.46(+3.15%)
Mar 17, 2015 46.57 46.60 46.23 46.41 4,090,854 -0.24(-0.52%)
Mar 16, 2015 46.54 46.82 46.24 46.65 2,148,171 +0.40(+0.87%)
Mar 13, 2015 46.23 46.28 45.78 46.25 2,518,772 -0.18(-0.38%)
Mar 12, 2015 46.15 46.51 46.01 46.43 2,570,211 +0.82(+1.79%)
Mar 11, 2015 45.02 45.76 44.95 45.61 2,877,632 +0.59(+1.31%)
Mar 10, 2015 45.23 45.43 44.95 45.02 3,213,697 -0.68(-1.48%)
Mar 09, 2015 45.72 45.83 45.54 45.70 1,833,005 -0.02(-0.05%)
Mar 06, 2015 46.07 46.13 45.65 45.73 4,409,883 -1.11(-2.36%)
Mar 05, 2015 47.03 47.31 46.71 46.83 2,983,970 -0.29(-0.62%)
Mar 04, 2015 47.37 47.74 46.84 47.12 2,660,901 -0.61(-1.29%)
Mar 03, 2015 47.93 48.01 47.66 47.74 2,560,847 -0.33(-0.69%)
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.