Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

66.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 41.15 41.32 40.65 41.06 6,046,075 +0.19(+0.47%)
Jun 28, 2018 40.30 40.93 39.93 40.87 6,278,709 +1.14(+2.87%)
Jun 27, 2018 40.13 40.30 39.63 39.73 5,506,071 -0.51(-1.28%)
Jun 26, 2018 40.28 40.42 40.08 40.24 3,185,668 +0.06(+0.15%)
Jun 25, 2018 39.68 40.30 39.51 40.18 6,585,362 +0.30(+0.76%)
Jun 22, 2018 39.61 39.92 39.15 39.88 4,136,350 +0.70(+1.78%)
Jun 21, 2018 39.26 39.45 39.01 39.18 4,746,927 -0.10(-0.24%)
Jun 20, 2018 39.10 39.37 38.97 39.28 3,932,410 +0.60(+1.55%)
Jun 19, 2018 38.34 38.81 38.29 38.68 5,200,432 -0.17(-0.44%)
Jun 18, 2018 38.38 38.85 38.06 38.85 6,494,064 +0.09(+0.24%)
Jun 15, 2018 38.78 38.24 38.75 4,851,792 +0.17(+0.45%)
Jun 14, 2018 38.80 38.97 38.48 38.58 3,981,344 +0.16(+0.43%)
Jun 13, 2018 38.53 38.98 38.29 38.42 4,490,943 -0.09(-0.22%)
Jun 12, 2018 38.30 38.60 38.26 38.50 5,012,931 +0.12(+0.31%)
Jun 11, 2018 38.37 38.51 38.15 38.38 4,816,722 -0.25(-0.65%)
Jun 08, 2018 37.91 38.66 37.54 38.63 4,616,299 +0.91(+2.42%)
Jun 07, 2018 38.04 38.04 37.45 37.72 6,825,010 -0.30(-0.79%)
Jun 06, 2018 37.90 38.02 4,937,466 +0.37(+0.98%)
Jun 05, 2018 38.04 38.22 37.63 37.65 6,000,098 -1.02(-2.65%)
Jun 04, 2018 38.73 38.88 38.56 38.67 3,206,814 -0.01(-0.02%)
Jun 01, 2018 38.84 39.16 38.53 38.68 4,244,946 +0.26(+0.67%)
May 31, 2018 38.64 38.74 38.08 38.42 5,694,358 -0.41(-1.06%)
May 30, 2018 38.70 38.96 38.55 38.84 4,324,439 +0.39(+1.01%)
May 29, 2018 38.92 39.31 38.38 38.45 6,671,061 -1.11(-2.80%)
May 25, 2018 39.56 39.56 39.56 0 -0.06(-0.15%)
May 24, 2018 39.89 39.99 39.43 39.62 4,215,940 -0.56(-1.39%)
May 23, 2018 39.27 40.30 39.10 40.18 5,859,641 +0.60(+1.52%)
May 22, 2018 39.16 39.62 39.11 39.58 3,120,244 +0.55(+1.41%)
May 21, 2018 39.40 39.54 38.98 39.03 4,929,899 -0.15(-0.37%)
May 18, 2018 39.42 39.56 38.96 39.17 6,822,297 -0.65(-1.64%)
May 17, 2018 40.21 40.57 39.80 39.83 6,900,064 -0.83(-2.03%)
May 16, 2018 40.45 40.77 40.28 40.65 4,377,563 +0.27(+0.66%)
May 15, 2018 40.08 40.43 39.77 40.39 4,999,915 -0.37(-0.91%)
May 14, 2018 41.55 41.56 40.74 40.76 3,303,993 -0.58(-1.41%)
May 11, 2018 41.86 42.17 41.08 41.34 3,777,192 -0.42(-1.01%)
May 10, 2018 41.42 41.91 41.38 41.76 7,352,880 +1.08(+2.66%)
May 09, 2018 41.00 41.03 40.52 40.68 4,815,950 -0.21(-0.50%)
May 08, 2018 40.89 41.06 40.47 40.88 4,388,618 -0.03(-0.08%)
May 07, 2018 41.81 41.95 40.89 40.92 7,085,349 -1.04(-2.48%)
May 04, 2018 41.92 42.24 41.79 41.96 4,377,870 -0.51(-1.19%)
May 03, 2018 43.02 43.33 42.23 42.47 6,064,330 -0.62(-1.44%)
May 02, 2018 43.57 43.79 42.92 43.09 5,652,811 -0.70(-1.59%)
May 01, 2018 44.14 44.19 42.91 43.78 4,217,637 -0.59(-1.34%)
Apr 30, 2018 44.44 44.45 44.13 44.38 2,652,354 -0.06(-0.14%)
Apr 27, 2018 44.32 44.47 44.10 44.44 2,396,917 +0.35(+0.80%)
Apr 26, 2018 43.86 44.18 43.63 44.08 4,520,637 +0.22(+0.49%)
Apr 25, 2018 43.40 43.88 43.17 43.87 3,247,679 +0.04(+0.10%)
Apr 24, 2018 44.32 44.42 43.70 43.83 3,773,106 -0.13(-0.29%)
Apr 23, 2018 44.38 44.65 43.86 43.95 4,626,865 -0.95(-2.11%)
Apr 20, 2018 44.93 44.98 44.39 44.90 6,496,188 -0.28(-0.61%)
Apr 19, 2018 46.42 46.45 45.09 45.18 5,942,362 -1.36(-2.92%)
Apr 18, 2018 46.86 47.00 46.53 46.53 3,963,107 -0.04(-0.09%)
Apr 17, 2018 46.53 46.72 46.34 46.58 3,708,086 +0.35(+0.76%)
Apr 16, 2018 46.48 46.48 46.13 46.22 2,199,074 -0.10(-0.22%)
Apr 13, 2018 46.35 46.37 45.92 46.33 2,858,149 +0.40(+0.86%)
Apr 12, 2018 45.97 46.22 45.70 45.93 4,515,570 +0.34(+0.74%)
Apr 11, 2018 45.30 45.73 45.27 45.60 2,426,315 +0.07(+0.15%)
Apr 10, 2018 45.41 45.56 45.01 45.53 6,439,061 +0.64(+1.42%)
Apr 09, 2018 45.17 45.48 44.87 44.89 2,671,071 -0.12(-0.27%)
Apr 06, 2018 44.96 45.32 44.74 45.01 4,182,807 -0.30(-0.66%)
Apr 05, 2018 45.42 45.75 45.28 45.31 6,032,607 +0.06(+0.13%)
Apr 04, 2018 43.41 45.32 43.32 45.25 7,308,819 +1.16(+2.63%)
Apr 03, 2018 43.53 44.11 43.29 44.09 5,739,993 +0.96(+2.23%)
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.