Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.29 +0.21 (+0.30%)
Streaming Delayed Price Updated: 2:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2017 48.31 48.40 48.13 48.32 2,019,860 +0.25(+0.51%)
Aug 31, 2017 48.37 48.41 48.01 48.07 1,774,794 -0.32(-0.67%)
Aug 30, 2017 48.21 48.45 48.09 48.39 1,439,950 +0.22(+0.46%)
Aug 29, 2017 47.95 48.22 47.82 48.17 1,600,312 -0.03(-0.05%)
Aug 28, 2017 48.79 48.82 48.11 48.20 1,794,132 -0.85(-1.74%)
Aug 25, 2017 49.04 49.22 48.85 49.05 1,351,223 +0.28(+0.58%)
Aug 24, 2017 48.92 49.02 48.71 48.77 1,939,692 +0.02(+0.03%)
Aug 23, 2017 48.38 48.79 48.37 48.75 1,534,411 -0.14(-0.28%)
Aug 22, 2017 49.05 49.07 48.84 48.89 1,665,845 +0.09(+0.17%)
Aug 21, 2017 48.62 48.90 48.54 48.80 1,346,512 +0.40(+0.83%)
Aug 18, 2017 47.89 48.56 47.69 48.40 2,147,656 +0.54(+1.14%)
Aug 17, 2017 48.51 48.69 47.86 47.86 2,183,051 -0.76(-1.56%)
Aug 16, 2017 48.68 48.70 48.23 48.62 3,224,922 +0.32(+0.65%)
Aug 15, 2017 48.18 48.35 48.06 48.30 851,515 +0.03(+0.05%)
Aug 14, 2017 48.10 48.43 48.02 48.28 2,494,627 +0.60(+1.25%)
Aug 11, 2017 47.33 47.85 47.24 47.68 1,869,287 +0.37(+0.77%)
Aug 10, 2017 47.68 47.73 47.22 47.31 3,681,225 -0.41(-0.86%)
Aug 09, 2017 47.46 47.78 47.34 47.72 1,789,971 -0.38(-0.80%)
Aug 08, 2017 48.14 48.40 48.02 48.11 1,796,516 +0.10(+0.21%)
Aug 07, 2017 47.99 48.05 47.84 48.00 1,983,895 -0.07(-0.14%)
Aug 04, 2017 48.21 48.24 47.86 48.07 1,858,391 +0.09(+0.18%)
Aug 03, 2017 48.06 48.07 47.82 47.99 1,979,363 -0.02(-0.04%)
Aug 02, 2017 47.74 48.24 47.67 48.00 1,771,916 +0.13(+0.27%)
Aug 01, 2017 48.09 48.45 47.81 47.88 4,020,092 -0.05(-0.11%)
Jul 31, 2017 48.18 48.18 47.69 47.93 2,665,045 -0.32(-0.67%)
Jul 28, 2017 48.16 48.26 47.82 48.25 2,042,171 +0.04(+0.09%)
Jul 27, 2017 49.05 49.14 48.10 48.21 2,809,472 -0.78(-1.60%)
Jul 26, 2017 48.62 49.05 48.42 48.99 2,257,217 +0.44(+0.91%)
Jul 25, 2017 48.92 48.92 48.50 48.55 2,074,414 -0.13(-0.26%)
Jul 24, 2017 48.72 48.76 48.30 48.68 1,883,467 -0.12(-0.24%)
Jul 21, 2017 48.79 48.91 48.67 48.79 1,764,193 +0.06(+0.12%)
Jul 20, 2017 48.66 48.88 48.61 48.73 1,875,346 +0.09(+0.17%)
Jul 19, 2017 48.85 49.01 48.53 48.65 1,901,778 -0.10(-0.21%)
Jul 18, 2017 48.81 48.89 48.62 48.75 1,973,047 +0.06(+0.12%)
Jul 17, 2017 48.49 48.87 48.32 48.69 3,614,202 +0.13(+0.26%)
Jul 14, 2017 48.29 48.75 48.11 48.56 2,681,835 +0.60(+1.24%)
Jul 13, 2017 47.82 47.99 47.64 47.97 1,531,329 +0.28(+0.59%)
Jul 12, 2017 47.84 48.00 47.40 47.69 3,100,980 +0.77(+1.65%)
Jul 11, 2017 46.85 47.25 46.84 46.91 2,327,272 -0.12(-0.25%)
Jul 10, 2017 46.39 47.08 46.33 47.03 3,493,911 +0.94(+2.05%)
Jul 07, 2017 45.98 46.16 45.55 46.09 2,413,228 +0.57(+1.25%)
Jul 06, 2017 45.70 45.72 45.35 45.52 2,484,401 -0.32(-0.71%)
Jul 05, 2017 45.60 46.04 45.50 45.84 2,073,839 -0.04(-0.09%)
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.