Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.23 +0.15 (+0.22%)
Streaming Delayed Price Updated: 9:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 38.63 38.74 38.08 38.42 5,695,114 -0.41(-1.06%)
May 30, 2018 38.69 38.95 38.55 38.83 4,325,013 +0.39(+1.01%)
May 29, 2018 38.92 39.31 38.37 38.45 6,671,947 -1.11(-2.80%)
May 25, 2018 39.55 39.55 39.55 0 -0.06(-0.15%)
May 24, 2018 39.88 39.98 39.42 39.61 4,216,500 -0.56(-1.39%)
May 23, 2018 39.26 40.29 39.10 40.17 5,860,419 +0.60(+1.52%)
May 22, 2018 39.15 39.61 39.11 39.57 3,120,658 +0.55(+1.41%)
May 21, 2018 39.39 39.54 38.98 39.02 4,930,554 -0.15(-0.37%)
May 18, 2018 39.42 39.55 38.95 39.17 6,823,203 -0.65(-1.64%)
May 17, 2018 40.21 40.56 39.80 39.82 6,900,980 -0.83(-2.03%)
May 16, 2018 40.44 40.77 40.27 40.65 4,378,145 +0.27(+0.66%)
May 15, 2018 40.07 40.42 39.77 40.38 5,000,579 -0.37(-0.91%)
May 14, 2018 41.55 41.55 40.73 40.75 3,304,431 -0.58(-1.41%)
May 11, 2018 41.85 42.16 41.08 41.33 3,777,694 -0.42(-1.01%)
May 10, 2018 41.41 41.90 41.38 41.76 7,353,856 +1.08(+2.66%)
May 09, 2018 41.00 41.02 40.52 40.67 4,816,589 -0.21(-0.50%)
May 08, 2018 40.89 41.05 40.46 40.88 4,389,201 -0.03(-0.08%)
May 07, 2018 41.81 41.95 40.88 40.91 7,086,290 -1.04(-2.48%)
May 04, 2018 41.92 42.24 41.78 41.95 4,378,452 -0.51(-1.19%)
May 03, 2018 43.01 43.32 42.22 42.46 6,065,135 -0.62(-1.44%)
May 02, 2018 43.56 43.79 42.92 43.08 5,653,562 -0.70(-1.59%)
May 01, 2018 44.14 44.18 42.91 43.78 4,218,197 -0.59(-1.34%)
Apr 30, 2018 44.43 44.45 44.13 44.37 2,652,706 -0.06(-0.14%)
Apr 27, 2018 44.31 44.46 44.09 44.43 2,397,235 +0.35(+0.80%)
Apr 26, 2018 43.85 44.17 43.62 44.08 4,521,238 +0.22(+0.49%)
Apr 25, 2018 43.40 43.88 43.17 43.86 3,248,111 +0.04(+0.10%)
Apr 24, 2018 44.31 44.41 43.69 43.82 3,773,607 -0.13(-0.29%)
Apr 23, 2018 44.37 44.64 43.85 43.95 4,627,479 -0.95(-2.11%)
Apr 20, 2018 44.92 44.97 44.39 44.89 6,497,051 -0.28(-0.61%)
Apr 19, 2018 46.42 46.44 45.08 45.17 5,943,151 -1.36(-2.92%)
Apr 18, 2018 46.85 46.99 46.53 46.53 3,963,633 -0.04(-0.09%)
Apr 17, 2018 46.53 46.72 46.33 46.57 3,708,578 +0.35(+0.76%)
Apr 16, 2018 46.48 46.48 46.12 46.22 2,199,366 -0.10(-0.22%)
Apr 13, 2018 46.35 46.36 45.91 46.32 2,858,529 +0.40(+0.86%)
Apr 12, 2018 45.96 46.21 45.69 45.93 4,516,170 +0.34(+0.74%)
Apr 11, 2018 45.29 45.72 45.26 45.59 2,426,637 +0.07(+0.15%)
Apr 10, 2018 45.40 45.56 45.01 45.52 6,439,916 +0.64(+1.42%)
Apr 09, 2018 45.16 45.47 44.87 44.89 2,671,426 -0.12(-0.27%)
Apr 06, 2018 44.95 45.32 44.73 45.01 4,183,363 -0.30(-0.66%)
Apr 05, 2018 45.42 45.75 45.27 45.31 6,033,409 +0.06(+0.13%)
Apr 04, 2018 43.41 45.31 43.31 45.25 7,309,790 +1.16(+2.63%)
Apr 03, 2018 43.53 44.10 43.28 44.09 5,740,755 +0.96(+2.23%)
Apr 02, 2018 43.83 44.12 42.83 43.12 4,795,035 -1.18(-2.66%)
Mar 29, 2018 44.30 44.30 44.30 0 +1.11(+2.57%)
Mar 28, 2018 43.54 43.68 43.09 43.19 3,561,687 -0.36(-0.83%)
Mar 27, 2018 43.90 44.14 43.54 43.55 3,201,566 -0.43(-0.98%)
Mar 26, 2018 43.75 44.02 42.82 43.98 3,623,133 +1.03(+2.40%)
Mar 23, 2018 43.77 44.13 42.93 42.95 4,450,336 -0.70(-1.60%)
Mar 22, 2018 43.72 44.19 43.50 43.65 6,000,473 -0.64(-1.46%)
Mar 21, 2018 43.53 44.40 43.45 44.29 8,520,192 +1.28(+2.98%)
Mar 20, 2018 42.99 43.20 42.93 43.01 2,459,558 +0.17(+0.40%)
Mar 19, 2018 43.05 43.20 42.51 42.84 3,934,089 -0.52(-1.21%)
Mar 16, 2018 43.56 43.76 43.30 43.36 2,838,002 -0.37(-0.85%)
Mar 15, 2018 44.16 44.21 43.69 43.73 2,675,000 -0.64(-1.43%)
Mar 14, 2018 44.82 44.85 44.15 44.37 3,773,094 -0.22(-0.50%)
Mar 13, 2018 44.89 45.09 44.44 44.59 3,219,107 -0.17(-0.38%)
Mar 12, 2018 44.63 44.94 44.50 44.77 2,924,954 +0.16(+0.37%)
Mar 09, 2018 44.61 44.95 44.44 44.60 4,482,901 +0.43(+0.97%)
Mar 08, 2018 43.71 44.22 43.43 44.17 7,464,238 +0.76(+1.74%)
Mar 07, 2018 43.49 43.03 43.42 3,066,251 -0.11(-0.26%)
Mar 06, 2018 43.80 43.94 43.44 43.53 3,906,476 +0.30(+0.70%)
Mar 05, 2018 42.64 43.28 42.44 43.23 5,367,708 +0.14(+0.32%)
Mar 02, 2018 42.64 43.20 42.37 43.09 4,200,878 -0.05(-0.12%)
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.