Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.09 +0.42 (+0.77%)
Streaming Delayed Price Updated: 1:06 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 40.98 41.15 40.49 40.90 6,070,573 +0.19(+0.47%)
Jun 28, 2018 40.13 40.76 39.76 40.71 6,304,150 +1.14(+2.87%)
Jun 27, 2018 39.97 40.13 39.47 39.57 5,528,381 -0.51(-1.28%)
Jun 26, 2018 40.12 40.25 39.92 40.08 3,198,576 +0.06(+0.15%)
Jun 25, 2018 39.52 40.13 39.35 40.02 6,612,046 +0.30(+0.76%)
Jun 22, 2018 39.45 39.76 39.00 39.72 4,153,110 +0.69(+1.78%)
Jun 21, 2018 39.10 39.29 38.85 39.02 4,766,162 -0.10(-0.24%)
Jun 20, 2018 38.94 39.21 38.81 39.12 3,948,344 +0.60(+1.55%)
Jun 19, 2018 38.19 38.65 38.14 38.52 5,221,504 -0.17(-0.44%)
Jun 18, 2018 38.23 38.70 37.91 38.69 6,520,388 +0.09(+0.24%)
Jun 15, 2018 38.62 38.09 38.59 4,871,459 +0.17(+0.45%)
Jun 14, 2018 38.65 38.81 38.32 38.42 3,997,483 +0.16(+0.43%)
Jun 13, 2018 38.37 38.83 38.13 38.26 4,509,148 -0.09(-0.22%)
Jun 12, 2018 38.15 38.44 38.10 38.35 5,033,252 +0.12(+0.31%)
Jun 11, 2018 38.22 38.36 38.00 38.23 4,836,247 -0.25(-0.65%)
Jun 08, 2018 37.76 38.50 37.39 38.48 4,635,011 +0.91(+2.42%)
Jun 07, 2018 37.88 37.88 37.30 37.57 6,852,676 -0.30(-0.79%)
Jun 06, 2018 37.75 37.87 4,957,480 +0.37(+0.98%)
Jun 05, 2018 37.88 38.06 37.48 37.50 6,024,420 -1.02(-2.65%)
Jun 04, 2018 38.58 38.72 38.41 38.52 3,219,813 -0.01(-0.02%)
Jun 01, 2018 38.68 39.01 38.37 38.53 4,262,154 +0.26(+0.67%)
May 31, 2018 38.48 38.59 37.93 38.27 5,717,441 -0.41(-1.06%)
May 30, 2018 38.54 38.80 38.40 38.68 4,341,968 +0.39(+1.01%)
May 29, 2018 38.77 39.15 38.22 38.30 6,698,104 -1.10(-2.80%)
May 25, 2018 39.40 39.40 39.40 0 -0.06(-0.15%)
May 24, 2018 39.73 39.83 39.27 39.46 4,233,030 -0.56(-1.39%)
May 23, 2018 39.11 40.14 38.95 40.02 5,883,394 +0.60(+1.52%)
May 22, 2018 39.00 39.46 38.95 39.42 3,132,892 +0.55(+1.41%)
May 21, 2018 39.24 39.38 38.83 38.87 4,949,883 -0.15(-0.37%)
May 18, 2018 39.26 39.40 38.80 39.01 6,849,952 -0.65(-1.64%)
May 17, 2018 40.05 40.40 39.64 39.67 6,928,034 -0.82(-2.03%)
May 16, 2018 40.28 40.61 40.12 40.49 4,395,308 +0.27(+0.66%)
May 15, 2018 39.91 40.27 39.61 40.22 5,020,183 -0.37(-0.91%)
May 14, 2018 41.39 41.39 40.57 40.59 3,317,386 -0.58(-1.41%)
May 11, 2018 41.69 42.00 40.92 41.17 3,792,503 -0.42(-1.01%)
May 10, 2018 41.25 41.74 41.22 41.59 7,382,686 +1.08(+2.66%)
May 09, 2018 40.84 40.86 40.36 40.51 4,835,472 -0.21(-0.50%)
May 08, 2018 40.73 40.89 40.30 40.72 4,406,408 -0.03(-0.08%)
May 07, 2018 41.64 41.78 40.72 40.75 7,114,070 -1.04(-2.48%)
May 04, 2018 41.76 42.07 41.62 41.79 4,395,617 -0.51(-1.19%)
May 03, 2018 42.84 43.15 42.06 42.30 6,088,912 -0.62(-1.44%)
May 02, 2018 43.39 43.61 42.75 42.91 5,675,725 -0.69(-1.59%)
May 01, 2018 43.97 44.01 42.74 43.61 4,234,734 -0.59(-1.34%)
Apr 30, 2018 44.26 44.27 43.96 44.20 2,663,105 -0.06(-0.14%)
Apr 27, 2018 44.14 44.29 43.92 44.26 2,406,633 +0.35(+0.80%)
Apr 26, 2018 43.68 44.00 43.45 43.91 4,538,963 +0.21(+0.49%)
Apr 25, 2018 43.23 43.70 43.00 43.69 3,260,844 +0.04(+0.10%)
Apr 24, 2018 44.14 44.24 43.52 43.65 3,788,401 -0.13(-0.29%)
Apr 23, 2018 44.20 44.47 43.68 43.78 4,645,621 -0.94(-2.11%)
Apr 20, 2018 44.74 44.80 44.21 44.72 6,522,521 -0.27(-0.61%)
Apr 19, 2018 46.24 46.26 44.91 44.99 5,966,450 -1.35(-2.92%)
Apr 18, 2018 46.67 46.81 46.35 46.35 3,979,172 -0.04(-0.09%)
Apr 17, 2018 46.35 46.53 46.15 46.39 3,723,117 +0.35(+0.76%)
Apr 16, 2018 46.30 46.30 45.94 46.04 2,207,988 -0.10(-0.22%)
Apr 13, 2018 46.17 46.18 45.73 46.14 2,869,735 +0.39(+0.86%)
Apr 12, 2018 45.78 46.03 45.52 45.75 4,533,874 +0.33(+0.74%)
Apr 11, 2018 45.11 45.54 45.09 45.41 2,436,150 +0.07(+0.15%)
Apr 10, 2018 45.22 45.38 44.83 45.34 6,465,163 +0.63(+1.42%)
Apr 09, 2018 44.98 45.29 44.69 44.71 2,681,899 -0.12(-0.27%)
Apr 06, 2018 44.78 45.14 44.56 44.83 4,199,763 -0.30(-0.66%)
Apr 05, 2018 45.24 45.57 45.10 45.13 6,057,061 +0.06(+0.13%)
Apr 04, 2018 43.24 45.13 43.14 45.07 7,338,446 +1.16(+2.63%)
Apr 03, 2018 43.36 43.93 43.11 43.91 5,763,261 +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.