Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 41.68 41.86 41.06 41.17 2,589,548 -0.55(-1.33%)
May 27, 2016 41.60 41.72 41.72 41.72 1,692,662 +0.02(+0.06%)
May 26, 2016 41.65 41.79 41.37 41.70 2,256,907 +0.28(+0.68%)
May 25, 2016 41.52 41.83 41.33 41.42 2,235,668 +0.28(+0.68%)
May 24, 2016 41.18 41.25 40.92 41.14 1,909,175 +0.27(+0.67%)
May 23, 2016 40.98 41.23 40.78 40.86 2,061,499 -0.37(-0.90%)
May 20, 2016 41.14 41.36 41.07 41.24 1,696,292 +0.39(+0.95%)
May 19, 2016 40.92 41.10 40.48 40.85 2,605,024 -0.43(-1.04%)
May 18, 2016 41.53 41.78 41.06 41.28 3,477,402 -0.65(-1.55%)
May 17, 2016 41.72 42.00 41.51 41.93 2,496,580 -0.13(-0.31%)
May 16, 2016 41.83 42.30 41.83 42.06 1,758,726 +0.29(+0.69%)
May 13, 2016 42.22 42.41 41.72 41.77 2,216,224 -0.73(-1.73%)
May 12, 2016 42.74 42.94 42.20 42.51 2,319,725 +0.16(+0.37%)
May 11, 2016 42.13 42.69 42.12 42.35 1,721,103 -0.18(-0.43%)
May 10, 2016 41.90 42.56 41.80 42.53 2,193,294 +0.91(+2.18%)
May 09, 2016 41.91 41.99 41.23 41.62 3,334,192 -0.78(-1.85%)
May 06, 2016 41.86 42.44 41.79 42.41 2,740,160 +0.13(+0.31%)
May 05, 2016 43.05 43.08 42.21 42.28 3,740,958 -0.37(-0.87%)
May 04, 2016 42.69 42.84 42.41 42.65 3,202,735 -0.69(-1.58%)
May 03, 2016 43.70 43.82 43.18 43.33 3,200,192 -1.22(-2.74%)
May 02, 2016 44.84 44.84 44.24 44.55 1,731,775 -0.05(-0.11%)
Apr 29, 2016 44.55 44.83 44.23 44.60 2,472,389 +0.53(+1.20%)
Apr 28, 2016 44.24 44.64 43.96 44.08 1,915,270 -0.54(-1.22%)
Apr 27, 2016 43.93 44.65 43.89 44.62 2,061,501 +0.60(+1.37%)
Apr 26, 2016 43.86 44.04 43.51 44.02 1,792,032 +0.66(+1.52%)
Apr 25, 2016 43.49 43.73 43.20 43.36 2,016,696 -0.41(-0.94%)
Apr 22, 2016 43.75 44.22 43.74 43.77 1,777,821 +0.07(+0.15%)
Apr 21, 2016 44.10 44.26 43.68 43.70 1,669,760 -0.67(-1.51%)
Apr 20, 2016 44.33 44.60 44.06 44.37 2,007,868 -0.07(-0.15%)
Apr 19, 2016 43.73 44.53 43.65 44.44 3,186,392 +1.18(+2.73%)
Apr 18, 2016 43.21 43.71 43.04 43.26 1,869,401 -0.07(-0.15%)
Apr 15, 2016 43.51 43.74 43.32 43.32 1,591,387 -0.44(-1.00%)
Apr 14, 2016 43.94 44.08 43.74 43.76 1,438,696 +0.09(+0.21%)
Apr 13, 2016 43.64 43.73 43.37 43.67 1,975,692 +0.28(+0.65%)
Apr 12, 2016 42.79 43.47 42.45 43.39 3,038,574 +0.86(+2.02%)
Apr 11, 2016 42.74 43.08 42.51 42.53 3,054,780 +0.26(+0.61%)
Apr 08, 2016 42.74 42.91 42.16 42.28 2,150,113 +0.22(+0.53%)
Apr 07, 2016 42.35 42.46 41.74 42.05 2,802,621 -0.91(-2.11%)
Apr 06, 2016 42.36 42.97 42.22 42.96 2,681,775 +0.36(+0.85%)
Apr 05, 2016 42.91 43.08 42.51 42.60 2,529,827 -1.11(-2.55%)
Apr 04, 2016 44.32 44.36 43.52 43.71 2,636,636 -0.59(-1.34%)
Apr 01, 2016 43.56 44.41 43.43 44.31 2,293,359 -0.02(-0.04%)
Mar 31, 2016 44.92 45.14 44.02 44.32 2,563,591 -0.35(-0.78%)
Mar 30, 2016 44.84 45.04 44.63 44.67 3,403,034 +0.38(+0.86%)
Mar 29, 2016 43.54 44.33 43.27 44.29 2,339,036 +0.62(+1.42%)
Mar 28, 2016 43.47 43.73 43.46 43.67 1,694,735 +0.47(+1.09%)
Mar 24, 2016 42.91 43.20 43.20 43.20 2,239,800 -0.11(-0.25%)
Mar 23, 2016 43.60 43.62 43.11 43.31 2,891,429 -0.59(-1.34%)
Mar 22, 2016 43.49 44.03 43.34 43.89 2,723,272 +0.14(+0.32%)
Mar 21, 2016 43.70 44.23 43.48 43.75 2,070,088 +0.02(+0.04%)
Mar 18, 2016 44.05 44.48 43.59 43.74 5,075,834 +0.10(+0.23%)
Mar 17, 2016 42.92 43.75 42.76 43.64 3,854,369 +1.21(+2.84%)
Mar 16, 2016 41.10 42.49 41.08 42.43 3,294,392 +1.11(+2.70%)
Mar 15, 2016 41.64 41.69 41.24 41.32 2,510,321 -0.69(-1.63%)
Mar 14, 2016 42.14 42.16 41.86 42.00 1,501,291 -0.31(-0.74%)
Mar 11, 2016 42.09 42.52 42.00 42.32 4,728,473 +0.73(+1.77%)
Mar 10, 2016 41.97 42.04 40.90 41.58 2,864,873 -0.26(-0.61%)
Mar 09, 2016 41.90 42.03 41.61 41.84 2,806,824 +0.50(+1.20%)
Mar 08, 2016 41.95 41.95 41.31 41.34 3,320,401 -1.06(-2.49%)
Mar 07, 2016 41.84 42.55 41.77 42.40 2,395,764 +0.31(+0.75%)
Mar 04, 2016 42.14 42.45 41.98 42.09 9,190,530 +0.46(+1.11%)
Mar 03, 2016 41.58 41.91 41.38 41.62 2,498,803 -0.18(-0.43%)
Mar 02, 2016 41.06 41.82 41.01 41.81 6,015,526 +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.