Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.33 +0.25 (+0.36%)
Streaming Delayed Price Updated: 2:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 42.29 42.49 42.02 42.31 3,255,768 -0.23(-0.53%)
Aug 30, 2016 42.88 43.06 42.25 42.54 2,593,486 -0.44(-1.01%)
Aug 29, 2016 42.80 43.07 42.72 42.97 2,532,018 +0.16(+0.37%)
Aug 26, 2016 43.73 44.35 42.56 42.81 5,367,744 -0.74(-1.69%)
Aug 25, 2016 43.29 43.57 43.23 43.55 2,265,903 +0.21(+0.48%)
Aug 24, 2016 42.97 43.43 42.90 43.34 3,422,300 +0.28(+0.66%)
Aug 23, 2016 44.35 44.52 42.98 43.06 6,499,983 -1.06(-2.39%)
Aug 22, 2016 44.15 44.25 43.74 44.11 2,037,790 -0.24(-0.55%)
Aug 19, 2016 44.31 44.52 44.06 44.35 2,771,834 -0.37(-0.82%)
Aug 18, 2016 44.61 44.85 44.40 44.72 2,305,701 +0.25(+0.57%)
Aug 17, 2016 44.62 44.66 44.05 44.47 3,414,102 -0.48(-1.06%)
Aug 16, 2016 45.29 45.39 44.89 44.95 3,461,202 -0.15(-0.33%)
Aug 15, 2016 44.82 45.48 44.82 45.10 5,232,126 +0.70(+1.59%)
Aug 12, 2016 44.64 44.82 44.10 44.40 3,422,835 -0.02(-0.04%)
Aug 11, 2016 43.97 44.61 43.89 44.41 5,194,228 +0.83(+1.90%)
Aug 10, 2016 43.80 43.86 43.47 43.58 3,630,785 +0.21(+0.48%)
Aug 09, 2016 43.13 43.60 43.08 43.37 4,615,507 +0.60(+1.41%)
Aug 08, 2016 42.52 43.07 42.51 42.77 2,145,557 +0.55(+1.31%)
Aug 05, 2016 41.84 42.32 41.58 42.22 2,586,676 +0.63(+1.51%)
Aug 04, 2016 41.75 41.86 41.48 41.59 2,286,251 -0.03(-0.06%)
Aug 03, 2016 41.13 41.67 40.99 41.61 2,753,746 +0.40(+0.98%)
Aug 02, 2016 41.63 41.76 40.88 41.21 4,740,532 -0.32(-0.77%)
Aug 01, 2016 41.50 41.76 41.43 41.53 2,516,256 -0.12(-0.28%)
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%)
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.