Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

51.01 +1.35 (+2.72%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 51.38 51.59 51.16 51.56 3,093,306 +1.00(+1.98%)
Sep 29, 2015 50.32 50.73 50.10 50.56 2,075,065 +0.50(+1.00%)
Sep 28, 2015 50.78 51.00 49.91 50.06 3,113,810 -0.91(-1.79%)
Sep 25, 2015 51.89 51.89 50.81 50.97 2,882,952 -0.52(-1.01%)
Sep 24, 2015 50.31 51.60 50.21 51.49 3,938,544 +0.18(+0.35%)
Sep 23, 2015 52.11 52.29 51.26 51.31 2,081,594 -0.94(-1.80%)
Sep 22, 2015 52.21 52.46 52.02 52.25 1,557,620 -0.99(-1.86%)
Sep 21, 2015 53.43 53.52 53.01 53.24 1,378,876 -0.01(-0.02%)
Sep 18, 2015 53.62 53.74 53.08 53.25 2,144,572 -0.54(-1.00%)
Sep 17, 2015 53.75 54.87 53.40 53.79 4,975,362 -0.32(-0.59%)
Sep 16, 2015 53.48 54.36 53.28 54.11 3,594,175 +1.43(+2.71%)
Sep 15, 2015 52.37 52.78 52.13 52.68 1,499,947 +0.50(+0.96%)
Sep 14, 2015 51.80 52.25 51.62 52.18 1,459,205 +0.28(+0.54%)
Sep 11, 2015 51.89 52.21 51.71 51.90 941,883 -0.15(-0.29%)
Sep 10, 2015 51.60 52.26 51.42 52.05 1,865,558 +0.41(+0.79%)
Sep 09, 2015 52.65 52.84 51.60 51.64 1,579,716 -0.41(-0.79%)
Sep 08, 2015 52.08 52.20 51.84 52.05 1,753,096 +0.80(+1.56%)
Sep 04, 2015 51.58 51.25 51.25 51.25 2,434,100 -0.92(-1.76%)
Sep 03, 2015 52.00 52.87 51.84 52.17 2,810,567 +0.29(+0.56%)
Sep 02, 2015 51.76 52.01 51.15 51.88 3,373,952 +0.63(+1.23%)
Sep 01, 2015 51.32 52.13 51.11 51.25 3,828,142 -1.60(-3.03%)
Aug 31, 2015 51.91 52.92 51.39 52.85 3,340,789 +0.42(+0.80%)
Aug 28, 2015 52.08 52.80 51.80 52.43 2,549,171 -0.01(-0.02%)
Aug 27, 2015 50.98 52.47 50.86 52.44 5,302,912 +1.96(+3.88%)
Aug 26, 2015 50.42 50.56 49.22 50.48 5,692,458 +1.04(+2.10%)
Aug 25, 2015 49.88 50.95 49.42 49.44 4,728,475 +0.53(+1.08%)
Aug 24, 2015 48.12 49.81 46.35 48.91 10,020,881 -1.62(-3.21%)
Aug 21, 2015 51.44 51.88 50.50 50.53 4,469,223 -1.83(-3.50%)
Aug 20, 2015 52.37 52.73 52.17 52.36 2,716,955 -0.87(-1.63%)
Aug 19, 2015 54.05 54.05 53.09 53.23 4,043,057 -1.00(-1.84%)
Aug 18, 2015 54.01 54.39 53.92 54.23 3,244,299 -0.16(-0.29%)
Aug 17, 2015 53.88 54.51 53.82 54.39 1,189,285 +0.10(+0.18%)
Aug 14, 2015 54.33 54.75 54.23 54.29 1,003,428 -0.02(-0.04%)
Aug 13, 2015 54.90 55.12 54.26 54.31 2,093,158 -0.67(-1.22%)
Aug 12, 2015 55.39 55.39 54.29 54.98 3,056,317 -0.42(-0.76%)
Aug 11, 2015 56.28 56.28 55.27 55.40 2,719,147 -1.44(-2.53%)
Aug 10, 2015 56.43 56.96 56.27 56.84 1,624,601 +0.55(+0.98%)
Aug 07, 2015 55.66 56.38 55.66 56.29 1,811,850 +0.51(+0.91%)
Aug 06, 2015 55.79 55.94 55.68 55.78 1,680,120 +0.08(+0.14%)
Aug 05, 2015 56.61 56.64 55.63 55.70 2,365,511 -0.73(-1.29%)
Aug 04, 2015 56.43 56.75 56.24 56.43 1,990,645 +0.10(+0.18%)
Aug 03, 2015 56.06 56.39 55.89 56.33 3,102,038 -0.01(-0.02%)
Jul 31, 2015 55.93 56.44 55.77 56.34 3,297,513 +1.26(+2.29%)
Jul 30, 2015 54.87 55.23 54.23 55.08 2,381,268 -0.10(-0.18%)
Jul 29, 2015 54.93 55.61 54.76 55.18 2,028,423 +0.33(+0.60%)
Jul 28, 2015 54.66 54.93 54.48 54.85 3,867,881 +0.53(+0.98%)
Jul 27, 2015 54.67 54.80 54.20 54.32 2,897,317 -0.67(-1.22%)
Jul 24, 2015 55.63 55.64 54.91 54.99 4,852,018 -0.97(-1.73%)
Jul 23, 2015 55.87 56.27 55.68 55.96 3,427,466 +0.05(+0.09%)
Jul 22, 2015 56.74 56.87 55.79 55.91 3,345,613 -1.34(-2.34%)
Jul 21, 2015 57.39 57.56 57.17 57.25 1,208,976 -0.05(-0.09%)
Jul 20, 2015 57.10 57.52 56.89 57.30 1,480,457 -0.03(-0.05%)
Jul 17, 2015 57.21 57.72 57.00 57.33 2,294,424 -0.43(-0.74%)
Jul 16, 2015 57.98 58.02 57.71 57.76 1,498,350 +0.18(+0.31%)
Jul 15, 2015 57.89 58.10 57.46 57.58 1,209,967 -0.39(-0.67%)
Jul 14, 2015 57.72 58.16 57.50 57.97 1,325,345 +0.35(+0.61%)
Jul 13, 2015 57.64 57.75 57.38 57.62 1,551,183 +0.21(+0.37%)
Jul 10, 2015 57.24 57.77 57.16 57.41 1,562,393 +0.73(+1.29%)
Jul 09, 2015 56.90 57.25 56.67 56.68 1,741,430 +0.34(+0.60%)
Jul 08, 2015 56.61 56.89 56.32 56.34 2,772,081 -0.84(-1.47%)
Jul 07, 2015 56.50 57.31 55.85 57.18 3,341,847 +0.14(+0.25%)
Jul 06, 2015 56.59 57.28 56.49 57.04 2,279,840 -0.62(-1.08%)
Jul 02, 2015 56.96 57.66 57.66 57.66 3,423,700 +0.91(+1.60%)
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.