Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.08 +0.41 (+0.75%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 43.17 43.71 42.50 42.56 5,943,352 -0.84(-1.93%)
Nov 29, 2017 43.11 43.43 42.82 43.40 3,724,787 +0.15(+0.35%)
Nov 28, 2017 43.10 43.27 42.87 43.25 3,548,758 +0.25(+0.59%)
Nov 27, 2017 43.70 43.70 42.97 43.00 2,389,241 -0.47(-1.09%)
Nov 24, 2017 43.85 44.00 43.44 43.47 1,207,282 -0.14(-0.33%)
Nov 22, 2017 43.50 43.74 43.24 43.62 3,350,030 +0.34(+0.78%)
Nov 21, 2017 42.82 43.43 42.78 43.28 4,165,141 +0.87(+2.06%)
Nov 20, 2017 42.35 42.64 42.22 42.40 2,144,051 -0.22(-0.52%)
Nov 17, 2017 42.36 42.87 42.20 42.62 5,175,994 +0.41(+0.96%)
Nov 16, 2017 41.94 42.37 41.80 42.22 3,446,757 +0.53(+1.26%)
Nov 15, 2017 41.75 41.89 41.05 41.69 4,922,402 -0.20(-0.49%)
Nov 14, 2017 42.19 42.29 41.77 41.89 3,966,761 -0.29(-0.68%)
Nov 13, 2017 42.00 42.27 41.79 42.18 4,757,072 -0.01(-0.02%)
Nov 10, 2017 42.93 43.07 42.18 42.19 5,031,447 -0.87(-2.01%)
Nov 09, 2017 42.68 43.17 42.52 43.06 2,969,716 +0.09(+0.22%)
Nov 08, 2017 43.17 43.32 42.92 42.96 1,461,084 -0.08(-0.18%)
Nov 07, 2017 43.29 43.45 42.87 43.04 4,091,374 -0.26(-0.61%)
Nov 06, 2017 42.80 43.36 42.51 43.30 5,432,404 +0.79(+1.86%)
Nov 03, 2017 42.71 42.78 41.70 42.51 4,294,220 -0.15(-0.36%)
Nov 02, 2017 42.40 42.79 42.31 42.67 1,852,447 +0.20(+0.46%)
Nov 01, 2017 42.73 42.95 42.38 42.47 2,704,425 -0.21(-0.50%)
Oct 31, 2017 42.79 42.94 42.54 42.68 4,175,226 +0.15(+0.36%)
Oct 30, 2017 43.12 43.23 42.37 42.53 3,094,101 -0.45(-1.05%)
Oct 27, 2017 42.80 43.14 42.52 42.98 4,551,915 +0.38(+0.90%)
Oct 26, 2017 43.11 43.46 42.56 42.60 3,611,169 -0.38(-0.89%)
Oct 25, 2017 44.07 44.07 42.93 42.98 5,213,932 -0.82(-1.88%)
Oct 24, 2017 43.54 43.89 43.48 43.80 4,886,538 +0.25(+0.58%)
Oct 23, 2017 44.14 44.26 43.51 43.55 3,584,016 -0.53(-1.19%)
Oct 20, 2017 44.62 44.68 44.02 44.07 5,793,201 -0.50(-1.12%)
Oct 19, 2017 44.39 44.61 44.23 44.57 3,201,054 +0.25(+0.55%)
Oct 18, 2017 44.77 44.77 44.25 44.33 3,382,599 -0.47(-1.04%)
Oct 17, 2017 43.90 44.90 43.37 44.79 12,277,610 +1.14(+2.60%)
Oct 16, 2017 44.05 44.40 43.66 43.66 5,665,874 -0.54(-1.23%)
Oct 13, 2017 44.55 44.76 44.09 44.20 3,946,532 -0.27(-0.61%)
Oct 12, 2017 44.73 44.88 44.38 44.47 4,446,952 -0.42(-0.93%)
Oct 11, 2017 44.72 45.01 44.60 44.89 3,146,074 +0.29(+0.65%)
Oct 10, 2017 45.40 45.50 44.55 44.60 3,807,023 -0.39(-0.87%)
Oct 09, 2017 45.39 45.41 44.87 44.99 2,267,434 -0.44(-0.97%)
Oct 06, 2017 45.54 45.62 45.19 45.43 2,675,943 -0.36(-0.80%)
Oct 05, 2017 46.42 46.66 45.66 45.79 4,713,531 -0.54(-1.17%)
Oct 04, 2017 46.42 46.63 46.28 46.34 2,807,993 -0.17(-0.36%)
Oct 03, 2017 46.30 46.63 46.23 46.51 2,734,097 +0.14(+0.31%)
Oct 02, 2017 46.18 46.50 46.13 46.36 2,338,074 +0.05(+0.11%)
Sep 29, 2017 46.22 46.51 46.10 46.31 3,448,975 +0.14(+0.31%)
Sep 28, 2017 45.98 46.26 45.87 46.17 3,184,014 +0.02(+0.04%)
Sep 27, 2017 46.51 46.69 46.01 46.15 3,481,973 -0.84(-1.79%)
Sep 26, 2017 47.07 47.49 46.73 46.99 1,680,536 -0.15(-0.32%)
Sep 25, 2017 47.16 47.34 46.97 47.14 1,735,698 -0.34(-0.71%)
Sep 22, 2017 47.30 47.66 47.30 47.48 1,929,889 +0.22(+0.47%)
Sep 21, 2017 47.27 47.45 46.95 47.26 1,773,177 -0.11(-0.23%)
Sep 20, 2017 47.38 47.84 47.05 47.37 2,834,866 +0.18(+0.38%)
Sep 19, 2017 47.43 47.67 46.91 47.19 4,522,735 -0.22(-0.47%)
Sep 18, 2017 47.30 47.65 47.29 47.41 2,611,510 -0.13(-0.27%)
Sep 15, 2017 47.54 47.58 47.33 47.54 2,591,802 -0.06(-0.12%)
Sep 14, 2017 47.15 47.60 46.94 47.60 2,291,881 +0.20(+0.43%)
Sep 13, 2017 47.48 47.54 47.19 47.40 2,335,301 -0.30(-0.62%)
Sep 12, 2017 47.66 47.82 47.58 47.69 1,818,166 -0.16(-0.34%)
Sep 11, 2017 47.47 47.90 47.47 47.86 1,568,173 +0.48(+1.02%)
Sep 08, 2017 47.67 47.73 47.25 47.37 2,056,379 -0.47(-0.97%)
Sep 07, 2017 47.95 48.11 47.64 47.84 1,853,181 +0.20(+0.41%)
Sep 06, 2017 47.21 47.79 47.18 47.64 3,816,181 +0.53(+1.12%)
Sep 05, 2017 47.87 48.01 47.01 47.12 3,568,278 -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.