Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 45.64 45.87 45.60 45.74 2,297,969 +0.29(+0.63%)
Jun 29, 2017 45.64 45.75 45.04 45.45 2,887,877 -0.64(-1.40%)
Jun 28, 2017 45.77 46.17 45.59 46.09 2,013,681 +0.64(+1.40%)
Jun 27, 2017 45.65 45.71 45.27 45.46 1,975,452 -0.53(-1.16%)
Jun 26, 2017 45.86 46.05 45.79 45.99 2,777,502 +0.58(+1.27%)
Jun 23, 2017 45.18 45.55 45.03 45.42 1,533,452 +0.38(+0.85%)
Jun 22, 2017 44.95 45.26 44.72 45.03 1,342,846 +0.42(+0.95%)
Jun 21, 2017 44.87 45.08 44.57 44.61 2,353,475 -0.19(-0.42%)
Jun 20, 2017 45.36 45.36 44.80 44.80 2,899,371 -0.66(-1.45%)
Jun 19, 2017 45.66 45.84 45.26 45.46 3,238,013 -0.23(-0.50%)
Jun 16, 2017 45.26 45.76 45.02 45.68 3,728,126 +0.57(+1.26%)
Jun 15, 2017 44.88 45.20 44.65 45.11 3,437,274 -0.33(-0.72%)
Jun 14, 2017 45.28 45.73 45.16 45.44 4,802,446 +0.38(+0.84%)
Jun 13, 2017 45.05 45.12 44.88 45.06 2,006,640 +0.11(+0.24%)
Jun 12, 2017 44.74 44.95 44.51 44.95 2,131,605 +0.19(+0.43%)
Jun 09, 2017 44.64 44.98 44.58 44.76 2,640,453 +0.02(+0.04%)
Jun 08, 2017 45.09 45.09 44.71 44.74 1,623,810 -0.06(-0.13%)
Jun 07, 2017 44.83 44.96 44.46 44.80 1,881,443 +0.14(+0.32%)
Jun 06, 2017 44.78 45.07 44.62 44.66 2,128,557 -0.18(-0.39%)
Jun 05, 2017 44.05 44.89 44.05 44.83 5,240,123 +1.22(+2.79%)
Jun 02, 2017 43.83 44.01 43.51 43.62 3,231,515 -0.10(-0.23%)
Jun 01, 2017 43.39 43.89 43.36 43.72 3,526,035 +0.42(+0.97%)
May 31, 2017 43.69 43.69 43.21 43.30 3,961,633 -0.36(-0.83%)
May 30, 2017 44.10 44.19 43.57 43.66 3,061,274 -0.85(-1.90%)
May 26, 2017 44.36 44.68 44.21 44.51 1,567,317 +0.35(+0.80%)
May 25, 2017 44.82 44.94 44.12 44.16 2,687,117 -0.39(-0.87%)
May 24, 2017 43.97 44.57 43.90 44.54 2,648,050 +0.84(+1.92%)
May 23, 2017 43.63 43.82 43.42 43.70 1,498,086 +0.21(+0.48%)
May 22, 2017 43.95 44.25 43.38 43.49 2,308,762 -0.13(-0.31%)
May 19, 2017 43.21 43.82 43.15 43.63 4,629,775 +1.07(+2.52%)
May 18, 2017 42.36 42.96 42.06 42.55 6,547,045 -0.67(-1.55%)
May 17, 2017 43.61 43.69 43.21 43.22 3,304,892 -0.85(-1.92%)
May 16, 2017 44.20 44.42 44.07 44.07 1,490,019 -0.15(-0.34%)
May 15, 2017 44.09 44.34 44.05 44.22 2,566,755 +0.54(+1.23%)
May 12, 2017 43.74 43.87 43.51 43.69 1,498,582 +0.05(+0.12%)
May 11, 2017 43.69 43.72 43.43 43.64 1,525,507 -0.01(-0.02%)
May 10, 2017 43.55 43.88 43.49 43.64 2,270,799 +0.49(+1.15%)
May 09, 2017 42.87 43.39 42.83 43.15 2,774,949 +0.36(+0.84%)
May 08, 2017 43.17 43.27 42.64 42.79 2,577,954 -0.44(-1.01%)
May 05, 2017 42.66 43.26 42.61 43.22 2,204,563 +0.60(+1.40%)
May 04, 2017 43.10 43.36 42.45 42.63 5,209,156 -0.65(-1.49%)
May 03, 2017 43.74 43.77 43.21 43.27 2,409,130 -0.64(-1.45%)
May 02, 2017 43.59 43.94 43.57 43.91 2,968,796 +0.23(+0.54%)
May 01, 2017 43.58 43.89 43.31 43.68 1,023,185 +0.26(+0.60%)
Apr 28, 2017 43.22 43.49 42.95 43.42 2,208,345 +0.27(+0.62%)
Apr 27, 2017 43.29 43.32 42.96 43.15 3,877,419 +0.38(+0.88%)
Apr 26, 2017 43.42 43.58 42.29 42.77 9,802,364 -0.88(-2.02%)
Apr 25, 2017 43.39 43.73 43.38 43.65 3,129,907 -0.16(-0.36%)
Apr 24, 2017 43.91 44.10 43.78 43.81 2,761,128 +0.72(+1.67%)
Apr 21, 2017 43.04 43.16 42.82 43.09 2,219,035 -0.08(-0.19%)
Apr 20, 2017 42.96 43.22 42.74 43.17 2,076,224 +0.45(+1.06%)
Apr 19, 2017 43.08 43.11 42.54 42.72 3,986,155 -0.52(-1.20%)
Apr 18, 2017 43.32 43.57 43.13 43.24 2,667,295 -0.20(-0.46%)
Apr 17, 2017 43.14 43.45 43.06 43.44 2,472,087 +0.50(+1.17%)
Apr 13, 2017 43.22 43.53 42.85 42.94 2,738,155 -0.17(-0.39%)
Apr 12, 2017 43.48 43.51 42.82 43.11 5,334,946 -0.43(-0.98%)
Apr 11, 2017 43.69 43.75 43.02 43.53 5,309,858 -0.15(-0.35%)
Apr 10, 2017 43.62 43.82 43.34 43.69 2,277,676 +0.01(+0.02%)
Apr 07, 2017 43.41 43.84 43.32 43.68 4,007,410 +0.50(+1.17%)
Apr 06, 2017 43.28 43.34 43.04 43.17 2,581,881 -0.17(-0.39%)
Apr 05, 2017 43.66 43.82 43.30 43.34 3,633,314 +0.00(+0.00%)
Apr 04, 2017 42.87 43.38 42.85 43.34 2,462,084 +0.03(+0.06%)
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.