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 (%)
Apr 28, 2017 43.39 43.66 43.12 43.59 2,199,726 +0.27(+0.62%)
Apr 27, 2017 43.46 43.49 43.12 43.32 3,862,286 +0.38(+0.88%)
Apr 26, 2017 43.59 43.75 42.46 42.94 9,764,107 -0.88(-2.02%)
Apr 25, 2017 43.56 43.90 43.55 43.82 3,117,692 -0.16(-0.36%)
Apr 24, 2017 44.08 44.28 43.95 43.98 2,750,352 +0.72(+1.67%)
Apr 21, 2017 43.21 43.33 42.99 43.26 2,210,374 -0.08(-0.19%)
Apr 20, 2017 43.12 43.39 42.91 43.34 2,068,120 +0.45(+1.06%)
Apr 19, 2017 43.25 43.28 42.70 42.89 3,970,597 -0.52(-1.20%)
Apr 18, 2017 43.49 43.74 43.30 43.41 2,656,885 -0.20(-0.46%)
Apr 17, 2017 43.31 43.62 43.23 43.61 2,462,439 +0.51(+1.17%)
Apr 13, 2017 43.39 43.70 43.02 43.11 2,727,469 -0.17(-0.39%)
Apr 12, 2017 43.65 43.68 42.99 43.28 5,314,125 -0.43(-0.98%)
Apr 11, 2017 43.86 43.92 43.19 43.71 5,289,135 -0.15(-0.35%)
Apr 10, 2017 43.79 43.99 43.51 43.86 2,268,786 +0.01(+0.02%)
Apr 07, 2017 43.58 44.01 43.49 43.85 3,991,769 +0.51(+1.17%)
Apr 06, 2017 43.45 43.51 43.21 43.34 2,571,805 -0.17(-0.39%)
Apr 05, 2017 43.83 44.00 43.47 43.51 3,619,134 +0.00(+0.00%)
Apr 04, 2017 43.04 43.55 43.02 43.51 2,452,475 +0.03(+0.06%)
Apr 03, 2017 43.15 43.59 43.15 43.49 3,287,032 +0.40(+0.92%)
Mar 31, 2017 43.35 43.41 42.94 43.09 2,971,181 -0.39(-0.89%)
Mar 30, 2017 43.75 43.81 43.34 43.48 4,221,681 -0.14(-0.33%)
Mar 29, 2017 43.34 43.80 43.10 43.62 3,540,022 +0.45(+1.05%)
Mar 28, 2017 43.49 43.71 43.12 43.17 2,719,757 -0.20(-0.47%)
Mar 27, 2017 42.85 43.44 42.77 43.37 2,629,573 -0.05(-0.12%)
Mar 24, 2017 42.91 43.57 42.88 43.42 3,378,585 +0.68(+1.60%)
Mar 23, 2017 42.14 42.95 42.14 42.74 3,520,339 +0.45(+1.08%)
Mar 22, 2017 42.07 42.48 42.00 42.28 4,131,662 +0.06(+0.14%)
Mar 21, 2017 42.68 43.12 42.16 42.22 6,193,536 -0.22(-0.53%)
Mar 20, 2017 42.30 42.77 42.16 42.45 3,007,955 +0.28(+0.67%)
Mar 17, 2017 41.76 42.32 41.63 42.16 6,384,984 +0.62(+1.50%)
Mar 16, 2017 41.57 41.96 41.33 41.54 4,975,822 +0.48(+1.17%)
Mar 15, 2017 39.95 41.14 39.73 41.06 8,917,213 +1.29(+3.24%)
Mar 14, 2017 39.81 39.87 39.37 39.77 3,242,164 -0.19(-0.48%)
Mar 13, 2017 40.08 40.24 39.84 39.97 3,414,804 -0.08(-0.19%)
Mar 10, 2017 40.14 40.33 39.94 40.04 3,134,775 +0.44(+1.11%)
Mar 09, 2017 39.74 39.78 39.36 39.60 3,817,876 -0.53(-1.32%)
Mar 08, 2017 40.28 40.64 40.08 40.13 2,337,095 -0.46(-1.14%)
Mar 07, 2017 40.87 40.97 40.45 40.60 2,680,118 -0.10(-0.25%)
Mar 06, 2017 40.48 40.75 40.12 40.70 2,906,204 +0.31(+0.77%)
Mar 03, 2017 40.07 40.56 39.87 40.39 6,051,419 +1.09(+2.76%)
Mar 02, 2017 39.58 39.67 39.19 39.30 2,591,836 -0.51(-1.29%)
Mar 01, 2017 39.19 40.01 39.07 39.81 7,004,017 +1.01(+2.60%)
Feb 28, 2017 39.49 39.60 38.69 38.80 4,593,330 -0.67(-1.69%)
Feb 27, 2017 39.50 39.73 39.35 39.47 3,611,242 +0.16(+0.41%)
Feb 24, 2017 39.57 39.57 39.08 39.31 3,714,603 -0.53(-1.33%)
Feb 23, 2017 40.05 40.29 39.58 39.84 4,176,497 +0.27(+0.68%)
Feb 22, 2017 39.71 39.88 39.37 39.57 3,776,490 -0.10(-0.25%)
Feb 21, 2017 38.52 39.81 38.52 39.67 5,439,393 +1.17(+3.04%)
Feb 17, 2017 38.50 38.50 38.50 0 -0.21(-0.54%)
Feb 16, 2017 38.85 39.07 38.61 38.71 2,741,819 -0.19(-0.48%)
Feb 15, 2017 38.77 39.02 38.71 38.90 3,440,040 -0.14(-0.37%)
Feb 14, 2017 39.19 39.30 38.67 39.04 3,111,407 -0.11(-0.28%)
Feb 13, 2017 39.34 39.43 38.89 39.15 5,187,216 -0.11(-0.28%)
Feb 10, 2017 38.73 39.60 38.65 39.26 6,688,270 +0.61(+1.57%)
Feb 09, 2017 38.29 38.96 38.43 38.65 3,137,350 +0.36(+0.95%)
Feb 08, 2017 37.97 38.41 37.94 38.29 2,277,910 +0.35(+0.93%)
Feb 07, 2017 38.21 38.39 37.77 37.94 2,528,425 -0.28(-0.73%)
Feb 06, 2017 38.52 38.64 38.00 38.21 2,728,285 -0.54(-1.39%)
Feb 03, 2017 38.74 38.85 38.41 38.75 3,181,792 +0.33(+0.85%)
Feb 02, 2017 38.05 38.48 38.00 38.43 5,440,529 +0.61(+1.60%)
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.