Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 43.33 43.87 42.66 42.73 5,920,888 -0.84(-1.93%)
Nov 29, 2017 43.28 43.59 42.98 43.57 3,710,708 +0.15(+0.35%)
Nov 28, 2017 43.26 43.43 43.03 43.41 3,535,345 +0.26(+0.59%)
Nov 27, 2017 43.87 43.87 43.14 43.16 2,380,210 -0.48(-1.09%)
Nov 24, 2017 44.02 44.16 43.60 43.64 1,202,719 -0.14(-0.33%)
Nov 22, 2017 43.67 43.91 43.41 43.78 3,337,368 +0.34(+0.78%)
Nov 21, 2017 42.98 43.60 42.95 43.44 4,149,398 +0.88(+2.06%)
Nov 20, 2017 42.51 42.80 42.38 42.56 2,135,947 -0.22(-0.52%)
Nov 17, 2017 42.52 43.04 42.36 42.78 5,156,431 +0.41(+0.96%)
Nov 16, 2017 42.10 42.53 41.96 42.38 3,433,729 +0.53(+1.26%)
Nov 15, 2017 41.91 42.05 41.21 41.85 4,903,797 -0.20(-0.49%)
Nov 14, 2017 42.35 42.45 41.93 42.05 3,951,768 -0.29(-0.68%)
Nov 13, 2017 42.16 42.43 41.95 42.34 4,739,092 -0.01(-0.02%)
Nov 10, 2017 43.09 43.24 42.34 42.35 5,012,430 -0.87(-2.01%)
Nov 09, 2017 42.84 43.34 42.68 43.22 2,958,492 +0.09(+0.22%)
Nov 08, 2017 43.33 43.48 43.08 43.13 1,455,562 -0.08(-0.18%)
Nov 07, 2017 43.46 43.62 43.03 43.20 4,075,910 -0.26(-0.61%)
Nov 06, 2017 42.96 43.53 42.67 43.47 5,411,871 +0.79(+1.86%)
Nov 03, 2017 42.87 42.94 41.86 42.67 4,277,990 -0.15(-0.36%)
Nov 02, 2017 42.56 42.95 42.47 42.83 1,845,445 +0.20(+0.46%)
Nov 01, 2017 42.90 43.11 42.54 42.63 2,694,204 -0.21(-0.50%)
Oct 31, 2017 42.95 43.10 42.70 42.84 4,159,445 +0.15(+0.36%)
Oct 30, 2017 43.29 43.40 42.53 42.69 3,082,406 -0.45(-1.05%)
Oct 27, 2017 42.96 43.30 42.68 43.14 4,534,711 +0.38(+0.90%)
Oct 26, 2017 43.27 43.63 42.73 42.76 3,597,521 -0.38(-0.89%)
Oct 25, 2017 44.24 44.24 43.09 43.14 5,194,225 -0.83(-1.88%)
Oct 24, 2017 43.70 44.05 43.64 43.97 4,868,069 +0.26(+0.58%)
Oct 23, 2017 44.31 44.43 43.68 43.71 3,570,470 -0.53(-1.19%)
Oct 20, 2017 44.79 44.85 44.19 44.24 5,771,305 -0.50(-1.12%)
Oct 19, 2017 44.56 44.78 44.40 44.74 3,188,955 +0.25(+0.55%)
Oct 18, 2017 44.94 44.94 44.42 44.50 3,369,814 -0.47(-1.04%)
Oct 17, 2017 44.07 45.07 43.54 44.96 12,231,205 +1.14(+2.60%)
Oct 16, 2017 44.21 44.56 43.82 43.82 5,644,459 -0.54(-1.23%)
Oct 13, 2017 44.72 44.93 44.26 44.37 3,931,615 -0.27(-0.61%)
Oct 12, 2017 44.90 45.05 44.55 44.64 4,430,144 -0.42(-0.93%)
Oct 11, 2017 44.89 45.19 44.77 45.06 3,134,183 +0.29(+0.65%)
Oct 10, 2017 45.57 45.67 44.72 44.77 3,792,634 -0.39(-0.87%)
Oct 09, 2017 45.56 45.59 45.04 45.16 2,258,864 -0.44(-0.97%)
Oct 06, 2017 45.71 45.79 45.36 45.60 2,665,829 -0.37(-0.80%)
Oct 05, 2017 46.60 46.84 45.83 45.97 4,695,715 -0.54(-1.17%)
Oct 04, 2017 46.60 46.80 46.45 46.51 2,797,380 -0.17(-0.36%)
Oct 03, 2017 46.47 46.81 46.40 46.68 2,723,763 +0.14(+0.31%)
Oct 02, 2017 46.36 46.67 46.30 46.54 2,329,237 +0.05(+0.11%)
Sep 29, 2017 46.39 46.68 46.27 46.49 3,435,939 +0.14(+0.31%)
Sep 28, 2017 46.16 46.44 46.05 46.34 3,171,980 +0.02(+0.04%)
Sep 27, 2017 46.68 46.86 46.18 46.33 3,468,812 -0.84(-1.79%)
Sep 26, 2017 47.25 47.67 46.91 47.17 1,674,184 -0.15(-0.32%)
Sep 25, 2017 47.34 47.52 47.15 47.32 1,729,137 -0.34(-0.71%)
Sep 22, 2017 47.48 47.84 47.48 47.66 1,922,595 +0.22(+0.47%)
Sep 21, 2017 47.45 47.63 47.13 47.44 1,766,475 -0.11(-0.23%)
Sep 20, 2017 47.56 48.02 47.23 47.55 2,824,151 +0.18(+0.38%)
Sep 19, 2017 47.61 47.85 47.09 47.37 4,505,641 -0.22(-0.46%)
Sep 18, 2017 47.48 47.83 47.47 47.59 2,601,639 -0.13(-0.27%)
Sep 15, 2017 47.72 47.76 47.51 47.72 2,582,006 -0.06(-0.12%)
Sep 14, 2017 47.33 47.78 47.12 47.78 2,283,219 +0.20(+0.43%)
Sep 13, 2017 47.66 47.72 47.37 47.58 2,326,474 -0.30(-0.62%)
Sep 12, 2017 47.84 48.00 47.76 47.88 1,811,294 -0.16(-0.34%)
Sep 11, 2017 47.65 48.08 47.65 48.04 1,562,246 +0.49(+1.02%)
Sep 08, 2017 47.85 47.91 47.43 47.55 2,048,607 -0.47(-0.98%)
Sep 07, 2017 48.13 48.29 47.82 48.02 1,846,177 +0.20(+0.41%)
Sep 06, 2017 47.39 47.97 47.36 47.82 3,801,757 +0.53(+1.12%)
Sep 05, 2017 48.05 48.19 47.19 47.30 3,554,791 -1.02(-2.11%)
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.