Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.14 +0.06 (+0.09%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 41.85 42.02 41.22 41.33 2,579,431 -0.56(-1.33%)
May 27, 2016 41.76 41.89 41.89 41.89 1,686,049 +0.02(+0.06%)
May 26, 2016 41.81 41.95 41.53 41.86 2,248,090 +0.28(+0.68%)
May 25, 2016 41.68 42.00 41.49 41.58 2,226,934 +0.28(+0.68%)
May 24, 2016 41.34 41.41 41.08 41.30 1,901,717 +0.27(+0.67%)
May 23, 2016 41.14 41.39 40.94 41.03 2,053,445 -0.37(-0.90%)
May 20, 2016 41.30 41.52 41.23 41.40 1,689,665 +0.39(+0.95%)
May 19, 2016 41.08 41.27 40.64 41.01 2,594,847 -0.43(-1.04%)
May 18, 2016 41.69 41.94 41.22 41.44 3,463,817 -0.65(-1.56%)
May 17, 2016 41.88 42.16 41.67 42.09 2,486,827 -0.13(-0.31%)
May 16, 2016 41.99 42.47 41.99 42.23 1,751,855 +0.29(+0.69%)
May 13, 2016 42.38 42.57 41.88 41.94 2,207,566 -0.74(-1.73%)
May 12, 2016 42.91 43.10 42.37 42.67 2,310,662 +0.16(+0.37%)
May 11, 2016 42.29 42.86 42.28 42.52 1,714,379 -0.18(-0.43%)
May 10, 2016 42.06 42.72 41.96 42.70 2,184,726 +0.91(+2.18%)
May 09, 2016 42.08 42.15 41.39 41.79 3,321,166 -0.79(-1.85%)
May 06, 2016 42.03 42.61 41.95 42.57 2,729,455 +0.13(+0.31%)
May 05, 2016 43.22 43.25 42.38 42.44 3,726,343 -0.37(-0.87%)
May 04, 2016 42.86 43.01 42.57 42.81 3,190,223 -0.69(-1.58%)
May 03, 2016 43.88 43.99 43.35 43.50 3,187,689 -1.23(-2.74%)
May 02, 2016 45.02 45.02 44.41 44.73 1,725,009 -0.05(-0.11%)
Apr 29, 2016 44.73 45.00 44.41 44.78 2,462,730 +0.53(+1.20%)
Apr 28, 2016 44.41 44.81 44.13 44.25 1,907,788 -0.55(-1.22%)
Apr 27, 2016 44.10 44.82 44.07 44.80 2,053,448 +0.60(+1.37%)
Apr 26, 2016 44.03 44.22 43.69 44.19 1,785,031 +0.66(+1.52%)
Apr 25, 2016 43.66 43.90 43.37 43.53 2,008,817 -0.41(-0.94%)
Apr 22, 2016 43.93 44.40 43.91 43.94 1,770,875 +0.07(+0.15%)
Apr 21, 2016 44.27 44.43 43.85 43.88 1,663,237 -0.67(-1.51%)
Apr 20, 2016 44.51 44.78 44.23 44.55 2,000,024 -0.07(-0.15%)
Apr 19, 2016 43.90 44.70 43.83 44.61 3,173,944 +1.19(+2.73%)
Apr 18, 2016 43.38 43.88 43.20 43.43 1,862,098 -0.07(-0.15%)
Apr 15, 2016 43.68 43.91 43.49 43.49 1,585,170 -0.44(-1.00%)
Apr 14, 2016 44.12 44.26 43.91 43.93 1,433,075 +0.09(+0.21%)
Apr 13, 2016 43.81 43.90 43.54 43.84 1,967,973 +0.28(+0.65%)
Apr 12, 2016 42.96 43.64 42.62 43.56 3,026,703 +0.86(+2.02%)
Apr 11, 2016 42.91 43.25 42.67 42.70 3,042,846 +0.26(+0.61%)
Apr 08, 2016 42.91 43.08 42.33 42.44 2,141,713 +0.22(+0.53%)
Apr 07, 2016 42.52 42.62 41.90 42.22 2,791,672 -0.91(-2.11%)
Apr 06, 2016 42.52 43.14 42.38 43.13 2,671,298 +0.36(+0.85%)
Apr 05, 2016 43.08 43.25 42.67 42.77 2,519,943 -1.12(-2.55%)
Apr 04, 2016 44.50 44.54 43.69 43.88 2,626,335 -0.60(-1.34%)
Apr 01, 2016 43.73 44.58 43.60 44.48 2,284,400 -0.02(-0.04%)
Mar 31, 2016 45.09 45.32 44.19 44.50 2,553,576 -0.35(-0.78%)
Mar 30, 2016 45.01 45.22 44.80 44.85 3,389,739 +0.38(+0.86%)
Mar 29, 2016 43.71 44.51 43.44 44.46 2,329,898 +0.62(+1.42%)
Mar 28, 2016 43.64 43.90 43.63 43.84 1,688,114 +0.47(+1.09%)
Mar 24, 2016 43.08 43.37 43.37 43.37 2,231,050 -0.11(-0.25%)
Mar 23, 2016 43.77 43.79 43.28 43.48 2,880,133 -0.59(-1.34%)
Mar 22, 2016 43.66 44.21 43.51 44.07 2,712,633 +0.14(+0.32%)
Mar 21, 2016 43.87 44.41 43.65 43.93 2,062,000 +0.02(+0.04%)
Mar 18, 2016 44.22 44.65 43.76 43.91 5,056,004 +0.10(+0.23%)
Mar 17, 2016 43.09 43.93 42.93 43.81 3,839,311 +1.21(+2.84%)
Mar 16, 2016 41.27 42.66 41.24 42.60 3,281,522 +1.12(+2.70%)
Mar 15, 2016 41.80 41.85 41.41 41.48 2,500,513 -0.69(-1.63%)
Mar 14, 2016 42.31 42.33 42.03 42.17 1,495,426 -0.31(-0.74%)
Mar 11, 2016 42.25 42.68 42.16 42.48 4,710,000 +0.74(+1.77%)
Mar 10, 2016 42.14 42.20 41.06 41.75 2,853,681 -0.26(-0.61%)
Mar 09, 2016 42.07 42.19 41.77 42.00 2,795,859 +0.50(+1.20%)
Mar 08, 2016 42.11 42.11 41.47 41.51 3,307,429 -1.06(-2.49%)
Mar 07, 2016 42.00 42.72 41.94 42.57 2,386,405 +0.31(+0.75%)
Mar 04, 2016 42.31 42.62 42.14 42.25 9,154,626 +0.46(+1.11%)
Mar 03, 2016 41.75 42.08 41.54 41.79 2,489,041 -0.18(-0.43%)
Mar 02, 2016 41.22 41.99 41.17 41.97 5,992,025 +0.62(+1.50%)
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.