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 (%)
Jul 31, 2017 47.99 47.99 47.50 47.74 2,675,511 -0.32(-0.67%)
Jul 28, 2017 47.98 48.07 47.63 48.06 2,050,191 +0.04(+0.09%)
Jul 27, 2017 48.86 48.94 47.91 48.02 2,820,505 -0.78(-1.60%)
Jul 26, 2017 48.43 48.86 48.23 48.80 2,266,082 +0.44(+0.91%)
Jul 25, 2017 48.73 48.73 48.31 48.36 2,082,561 -0.13(-0.26%)
Jul 24, 2017 48.53 48.57 48.11 48.48 1,890,864 -0.12(-0.24%)
Jul 21, 2017 48.60 48.72 48.48 48.60 1,771,122 +0.06(+0.12%)
Jul 20, 2017 48.47 48.69 48.42 48.54 1,882,711 +0.08(+0.17%)
Jul 19, 2017 48.65 48.82 48.34 48.46 1,909,246 -0.10(-0.21%)
Jul 18, 2017 48.62 48.70 48.43 48.56 1,980,795 +0.06(+0.12%)
Jul 17, 2017 48.30 48.68 48.13 48.50 3,628,395 +0.13(+0.26%)
Jul 14, 2017 48.10 48.56 47.92 48.37 2,692,367 +0.59(+1.24%)
Jul 13, 2017 47.63 47.81 47.45 47.78 1,537,342 +0.28(+0.59%)
Jul 12, 2017 47.65 47.82 47.21 47.50 3,113,158 +0.77(+1.65%)
Jul 11, 2017 46.66 47.06 46.65 46.73 2,336,411 -0.12(-0.25%)
Jul 10, 2017 46.21 46.89 46.15 46.85 3,507,633 +0.94(+2.05%)
Jul 07, 2017 45.80 45.98 45.37 45.91 2,422,705 +0.57(+1.25%)
Jul 06, 2017 45.53 45.54 45.17 45.34 2,494,158 -0.32(-0.71%)
Jul 05, 2017 45.42 45.86 45.32 45.66 2,081,983 -0.04(-0.09%)
Jul 03, 2017 45.88 46.09 45.64 45.70 1,623,145 -0.03(-0.07%)
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%)
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.