Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.17 +0.09 (+0.13%)
Streaming Delayed Price Updated: 1:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 41.57 41.73 41.26 41.65 4,415,425 +0.13(+0.32%)
Jul 28, 2016 41.65 41.72 41.11 41.51 2,282,799 -0.20(-0.48%)
Jul 27, 2016 42.08 42.39 41.33 41.71 3,378,736 -0.23(-0.54%)
Jul 26, 2016 42.15 42.33 41.91 41.94 1,521,136 -0.13(-0.32%)
Jul 25, 2016 42.75 42.85 42.03 42.07 2,364,744 -0.98(-2.28%)
Jul 22, 2016 42.83 43.11 42.69 43.06 1,279,210 +0.25(+0.59%)
Jul 21, 2016 42.75 43.08 42.63 42.80 2,139,238 -0.09(-0.21%)
Jul 20, 2016 42.61 42.93 42.39 42.90 2,234,003 +0.22(+0.51%)
Jul 19, 2016 42.54 42.78 42.47 42.68 1,871,769 -0.34(-0.80%)
Jul 18, 2016 42.32 43.02 42.27 43.02 2,460,995 +0.56(+1.32%)
Jul 15, 2016 42.48 42.69 42.27 42.46 2,252,455 -0.15(-0.35%)
Jul 14, 2016 42.85 43.12 42.56 42.61 4,225,729 +0.26(+0.61%)
Jul 13, 2016 42.81 42.87 42.25 42.35 2,423,215 -0.29(-0.69%)
Jul 12, 2016 42.69 42.87 42.51 42.64 2,559,850 +0.68(+1.62%)
Jul 11, 2016 42.16 42.37 41.81 41.97 2,973,407 +0.31(+0.74%)
Jul 08, 2016 41.08 41.69 40.58 41.66 2,501,624 +1.07(+2.64%)
Jul 07, 2016 40.88 41.00 40.32 40.58 2,274,961 -0.08(-0.19%)
Jul 06, 2016 40.78 40.80 40.10 40.66 4,095,501 -0.25(-0.61%)
Jul 05, 2016 41.60 41.85 40.90 40.91 3,333,749 -1.43(-3.39%)
Jul 01, 2016 42.41 42.34 42.34 42.34 2,707,253 +0.12(+0.28%)
Jun 30, 2016 41.42 42.25 41.33 42.23 4,140,582 +0.86(+2.09%)
Jun 29, 2016 40.62 41.41 40.60 41.36 3,230,929 +1.41(+3.53%)
Jun 28, 2016 39.68 40.07 39.64 39.95 3,723,085 +1.13(+2.92%)
Jun 27, 2016 39.45 39.62 38.49 38.82 5,655,084 -0.86(-2.16%)
Jun 24, 2016 39.84 40.72 39.61 39.68 6,756,668 -2.83(-6.67%)
Jun 23, 2016 42.39 42.51 41.95 42.51 2,633,453 +0.96(+2.30%)
Jun 22, 2016 41.31 41.59 41.10 41.55 3,358,412 +0.47(+1.14%)
Jun 21, 2016 41.33 41.36 40.77 41.09 3,295,400 +0.05(+0.12%)
Jun 20, 2016 41.22 41.35 40.95 41.04 2,977,547 +0.70(+1.73%)
Jun 17, 2016 40.24 40.46 40.06 40.34 2,861,311 +0.28(+0.70%)
Jun 16, 2016 39.64 40.08 39.18 40.06 3,319,582 +0.14(+0.35%)
Jun 15, 2016 39.74 40.29 39.66 39.92 3,667,328 +0.45(+1.13%)
Jun 14, 2016 39.53 39.83 39.22 39.47 4,782,109 -0.51(-1.28%)
Jun 13, 2016 40.26 40.36 39.89 39.98 2,806,031 -0.70(-1.73%)
Jun 10, 2016 41.23 41.39 40.52 40.69 3,748,378 -1.31(-3.12%)
Jun 09, 2016 42.38 42.57 41.98 42.00 2,732,334 -0.85(-1.99%)
Jun 08, 2016 42.78 43.06 42.78 42.85 3,579,762 +0.76(+1.81%)
Jun 07, 2016 41.44 42.15 41.44 42.09 2,514,947 +0.82(+1.99%)
Jun 06, 2016 41.47 41.65 41.19 41.27 2,322,319 -0.01(-0.02%)
Jun 03, 2016 41.26 41.48 41.03 41.28 2,355,042 +0.38(+0.93%)
Jun 02, 2016 40.87 41.24 40.83 40.90 2,617,621 -0.36(-0.88%)
Jun 01, 2016 40.87 41.31 40.80 41.26 2,572,606 -0.07(-0.16%)
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%)
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.