Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.39 +0.31 (+0.45%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 41.84 42.01 41.22 41.33 2,579,774 -0.56(-1.33%)
May 27, 2016 41.76 41.88 41.88 41.88 1,686,273 +0.02(+0.06%)
May 26, 2016 41.81 41.95 41.53 41.86 2,248,389 +0.28(+0.68%)
May 25, 2016 41.67 41.99 41.48 41.57 2,227,230 +0.28(+0.68%)
May 24, 2016 41.33 41.41 41.08 41.29 1,901,969 +0.27(+0.67%)
May 23, 2016 41.14 41.39 40.94 41.02 2,053,718 -0.37(-0.90%)
May 20, 2016 41.29 41.52 41.23 41.39 1,689,889 +0.39(+0.95%)
May 19, 2016 41.08 41.26 40.63 41.00 2,595,192 -0.43(-1.04%)
May 18, 2016 41.68 41.94 41.22 41.43 3,464,278 -0.65(-1.56%)
May 17, 2016 41.87 42.16 41.67 42.09 2,487,157 -0.13(-0.31%)
May 16, 2016 41.99 42.46 41.99 42.22 1,752,088 +0.29(+0.69%)
May 13, 2016 42.38 42.57 41.87 41.93 2,207,859 -0.74(-1.73%)
May 12, 2016 42.90 43.10 42.36 42.67 2,310,969 +0.16(+0.37%)
May 11, 2016 42.29 42.85 42.28 42.51 1,714,607 -0.18(-0.43%)
May 10, 2016 42.06 42.72 41.96 42.69 2,185,016 +0.91(+2.18%)
May 09, 2016 42.07 42.15 41.38 41.78 3,321,608 -0.79(-1.85%)
May 06, 2016 42.02 42.60 41.95 42.57 2,729,817 +0.13(+0.31%)
May 05, 2016 43.22 43.24 42.37 42.44 3,726,838 -0.37(-0.87%)
May 04, 2016 42.85 43.00 42.57 42.81 3,190,646 -0.69(-1.58%)
May 03, 2016 43.87 43.99 43.34 43.50 3,188,113 -1.23(-2.74%)
May 02, 2016 45.01 45.01 44.41 44.72 1,725,238 -0.05(-0.11%)
Apr 29, 2016 44.72 45.00 44.40 44.77 2,463,058 +0.53(+1.20%)
Apr 28, 2016 44.41 44.81 44.13 44.24 1,908,042 -0.55(-1.22%)
Apr 27, 2016 44.09 44.81 44.06 44.79 2,053,721 +0.60(+1.37%)
Apr 26, 2016 44.03 44.21 43.68 44.18 1,785,269 +0.66(+1.52%)
Apr 25, 2016 43.65 43.89 43.36 43.52 2,009,084 -0.41(-0.94%)
Apr 22, 2016 43.92 44.39 43.90 43.94 1,771,111 +0.07(+0.15%)
Apr 21, 2016 44.27 44.42 43.84 43.87 1,663,458 -0.67(-1.51%)
Apr 20, 2016 44.50 44.77 44.23 44.54 2,000,290 -0.07(-0.15%)
Apr 19, 2016 43.89 44.70 43.82 44.61 3,174,365 +1.18(+2.73%)
Apr 18, 2016 43.37 43.88 43.20 43.42 1,862,345 -0.07(-0.15%)
Apr 15, 2016 43.67 43.90 43.49 43.49 1,585,380 -0.44(-1.00%)
Apr 14, 2016 44.11 44.25 43.90 43.93 1,433,266 +0.09(+0.21%)
Apr 13, 2016 43.80 43.89 43.54 43.84 1,968,235 +0.28(+0.65%)
Apr 12, 2016 42.95 43.64 42.61 43.55 3,027,105 +0.86(+2.02%)
Apr 11, 2016 42.90 43.24 42.67 42.69 3,043,250 +0.26(+0.61%)
Apr 08, 2016 42.90 43.07 42.32 42.44 2,141,998 +0.22(+0.53%)
Apr 07, 2016 42.51 42.62 41.90 42.21 2,792,043 -0.91(-2.11%)
Apr 06, 2016 42.52 43.13 42.38 43.12 2,671,653 +0.36(+0.85%)
Apr 05, 2016 43.07 43.24 42.67 42.76 2,520,278 -1.12(-2.55%)
Apr 04, 2016 44.49 44.53 43.68 43.88 2,626,684 -0.60(-1.34%)
Apr 01, 2016 43.72 44.57 43.60 44.47 2,284,703 -0.02(-0.04%)
Mar 31, 2016 45.09 45.31 44.18 44.49 2,553,915 -0.35(-0.78%)
Mar 30, 2016 45.00 45.21 44.80 44.84 3,390,189 +0.38(+0.86%)
Mar 29, 2016 43.70 44.50 43.43 44.46 2,330,208 +0.62(+1.42%)
Mar 28, 2016 43.64 43.89 43.62 43.84 1,688,338 +0.47(+1.09%)
Mar 24, 2016 43.07 43.36 43.36 43.36 2,231,346 -0.11(-0.25%)
Mar 23, 2016 43.76 43.79 43.27 43.47 2,880,516 -0.59(-1.33%)
Mar 22, 2016 43.65 44.20 43.51 44.06 2,712,993 +0.14(+0.32%)
Mar 21, 2016 43.86 44.40 43.65 43.92 2,062,274 +0.02(+0.04%)
Mar 18, 2016 44.22 44.65 43.75 43.90 5,056,676 +0.10(+0.23%)
Mar 17, 2016 43.08 43.92 42.93 43.80 3,839,821 +1.21(+2.84%)
Mar 16, 2016 41.26 42.65 41.24 42.59 3,281,958 +1.12(+2.70%)
Mar 15, 2016 41.80 41.85 41.40 41.48 2,500,846 -0.69(-1.63%)
Mar 14, 2016 42.30 42.32 42.02 42.16 1,495,624 -0.31(-0.74%)
Mar 11, 2016 42.25 42.68 42.15 42.48 4,710,626 +0.74(+1.77%)
Mar 10, 2016 42.13 42.20 41.05 41.74 2,854,060 -0.26(-0.61%)
Mar 09, 2016 42.06 42.19 41.77 42.00 2,796,230 +0.50(+1.20%)
Mar 08, 2016 42.10 42.10 41.47 41.50 3,307,868 -1.06(-2.49%)
Mar 07, 2016 42.00 42.71 41.93 42.56 2,386,722 +0.31(+0.75%)
Mar 04, 2016 42.30 42.61 42.14 42.25 9,155,842 +0.46(+1.11%)
Mar 03, 2016 41.74 42.07 41.53 41.78 2,489,372 -0.18(-0.43%)
Mar 02, 2016 41.22 41.98 41.16 41.96 5,992,822 +0.62(+1.50%)
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.