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 (%)
Sep 28, 2018 44.50 44.83 44.40 44.62 2,965,919 +0.09(+0.20%)
Sep 27, 2018 44.60 44.98 44.43 44.54 2,791,771 +0.11(+0.25%)
Sep 26, 2018 44.20 44.86 44.18 44.42 4,829,931 +0.27(+0.61%)
Sep 25, 2018 43.99 44.28 43.93 44.15 2,619,420 +0.17(+0.38%)
Sep 24, 2018 44.19 44.36 43.92 43.99 3,407,412 -0.43(-0.96%)
Sep 21, 2018 44.40 44.73 44.15 44.42 4,133,803 -0.13(-0.29%)
Sep 20, 2018 44.94 45.25 44.41 44.55 3,171,427 -0.16(-0.35%)
Sep 19, 2018 44.86 45.06 44.67 44.70 3,496,262 +0.08(+0.18%)
Sep 18, 2018 44.56 44.98 44.53 44.62 2,701,291 +0.30(+0.67%)
Sep 17, 2018 44.55 44.74 44.29 44.33 2,655,063 -0.11(-0.25%)
Sep 14, 2018 44.79 44.93 44.13 44.44 3,248,677 -0.30(-0.68%)
Sep 13, 2018 44.66 44.85 44.31 44.75 4,767,429 +0.85(+1.94%)
Sep 12, 2018 43.18 44.04 43.00 43.89 5,231,126 +0.80(+1.86%)
Sep 11, 2018 42.48 43.11 42.39 43.09 2,733,869 +0.15(+0.34%)
Sep 10, 2018 43.16 43.16 42.55 42.94 3,095,037 +0.02(+0.04%)
Sep 07, 2018 42.88 42.96 42.29 42.93 3,643,023 -0.04(-0.10%)
Sep 06, 2018 42.65 42.97 42.45 42.97 4,063,032 +0.43(+1.00%)
Sep 05, 2018 42.45 42.87 42.16 42.54 4,525,241 -0.17(-0.39%)
Sep 04, 2018 43.24 43.25 42.59 42.71 4,279,185 -1.14(-2.60%)
Aug 31, 2018 43.85 43.85 43.85 0 -0.08(-0.18%)
Aug 30, 2018 44.35 44.49 43.57 43.93 6,492,825 -1.01(-2.25%)
Aug 29, 2018 44.46 45.00 44.18 44.94 3,169,286 +0.56(+1.26%)
Aug 28, 2018 45.67 45.81 44.36 44.38 7,209,180 -1.11(-2.43%)
Aug 27, 2018 45.45 46.00 45.30 45.49 7,306,528 +0.90(+2.01%)
Aug 24, 2018 45.09 45.31 44.11 44.59 5,668,482 +0.15(+0.33%)
Aug 23, 2018 44.92 45.27 44.43 44.44 5,727,126 -0.73(-1.62%)
Aug 22, 2018 44.27 45.23 44.19 45.17 6,604,531 +0.90(+2.03%)
Aug 21, 2018 43.77 44.59 43.65 44.28 6,182,221 +0.71(+1.62%)
Aug 20, 2018 43.13 43.62 43.10 43.57 3,650,429 +0.18(+0.42%)
Aug 17, 2018 42.74 43.44 42.61 43.39 6,871,496 +0.49(+1.14%)
Aug 16, 2018 43.43 43.63 42.73 42.90 5,141,445 +0.03(+0.08%)
Aug 15, 2018 43.05 43.50 42.73 42.87 6,148,630 -1.29(-2.92%)
Aug 14, 2018 43.82 44.22 43.61 44.15 3,690,395 +0.99(+2.30%)
Aug 13, 2018 42.99 43.36 42.77 43.16 4,427,946 -0.06(-0.14%)
Aug 10, 2018 43.73 43.84 43.00 43.22 7,496,824 -1.55(-3.46%)
Aug 09, 2018 45.53 45.74 44.77 44.77 5,208,203 -1.17(-2.54%)
Aug 08, 2018 45.94 46.09 45.76 45.94 2,762,331 -0.14(-0.30%)
Aug 07, 2018 45.57 46.22 45.49 46.08 7,204,118 +0.85(+1.89%)
Aug 06, 2018 44.98 45.38 44.82 45.23 2,341,187 +0.03(+0.06%)
Aug 03, 2018 44.58 45.20 44.58 45.20 3,811,898 +0.64(+1.45%)
Aug 02, 2018 44.62 44.74 44.40 44.55 3,643,245 -0.50(-1.10%)
Aug 01, 2018 45.30 45.45 45.00 45.05 3,936,433 -0.23(-0.50%)
Jul 31, 2018 45.26 45.63 45.10 45.28 4,575,677 -0.17(-0.38%)
Jul 30, 2018 45.57 45.84 45.27 45.45 2,199,195 +0.27(+0.60%)
Jul 27, 2018 45.32 45.59 44.86 45.18 4,169,507 +0.12(+0.27%)
Jul 26, 2018 45.12 45.57 44.92 45.06 6,941,864 -0.13(-0.29%)
Jul 25, 2018 44.86 45.48 44.86 45.19 6,587,466 +0.57(+1.29%)
Jul 24, 2018 44.50 44.79 44.24 44.62 4,331,040 +0.39(+0.89%)
Jul 23, 2018 43.85 44.28 43.57 44.22 5,415,355 +0.25(+0.57%)
Jul 20, 2018 43.81 44.06 43.55 43.97 3,269,033 +0.33(+0.76%)
Jul 19, 2018 43.77 43.90 43.46 43.64 4,266,149 -0.57(-1.30%)
Jul 18, 2018 43.84 44.64 43.78 44.22 5,538,573 +0.14(+0.32%)
Jul 17, 2018 43.82 44.16 43.67 44.08 3,212,131 +0.09(+0.20%)
Jul 16, 2018 43.88 44.16 43.71 43.99 3,349,453 +0.22(+0.50%)
Jul 13, 2018 43.90 43.99 43.61 43.77 3,997,191 -0.17(-0.38%)
Jul 12, 2018 44.57 44.74 43.94 43.94 3,452,893 +0.03(+0.08%)
Jul 11, 2018 43.90 44.32 43.72 43.90 7,095,637 -0.44(-1.00%)
Jul 10, 2018 44.23 44.37 43.90 44.35 5,767,740 +0.44(+0.99%)
Jul 09, 2018 43.97 44.25 43.81 43.91 7,463,623 -0.02(-0.04%)
Jul 06, 2018 43.39 44.24 43.25 43.93 11,689,246 +0.71(+1.63%)
Jul 05, 2018 41.80 43.24 41.69 43.22 7,434,628 +1.97(+4.77%)
Jul 03, 2018 41.25 41.25 41.25 0 +1.23(+3.07%)
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.