Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.25 +0.17 (+0.25%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 48.18 48.18 47.69 47.93 2,665,045 -0.32(-0.67%)
Jul 28, 2017 48.16 48.26 47.82 48.25 2,042,171 +0.04(+0.09%)
Jul 27, 2017 49.05 49.14 48.10 48.21 2,809,472 -0.78(-1.60%)
Jul 26, 2017 48.62 49.05 48.42 48.99 2,257,217 +0.44(+0.91%)
Jul 25, 2017 48.92 48.92 48.50 48.55 2,074,414 -0.13(-0.26%)
Jul 24, 2017 48.72 48.76 48.30 48.68 1,883,467 -0.12(-0.24%)
Jul 21, 2017 48.79 48.91 48.67 48.79 1,764,193 +0.06(+0.12%)
Jul 20, 2017 48.66 48.88 48.61 48.73 1,875,346 +0.09(+0.17%)
Jul 19, 2017 48.85 49.01 48.53 48.65 1,901,778 -0.10(-0.21%)
Jul 18, 2017 48.81 48.89 48.62 48.75 1,973,047 +0.06(+0.12%)
Jul 17, 2017 48.49 48.87 48.32 48.69 3,614,202 +0.13(+0.26%)
Jul 14, 2017 48.29 48.75 48.11 48.56 2,681,835 +0.60(+1.24%)
Jul 13, 2017 47.82 47.99 47.64 47.97 1,531,329 +0.28(+0.59%)
Jul 12, 2017 47.84 48.00 47.40 47.69 3,100,980 +0.77(+1.65%)
Jul 11, 2017 46.85 47.25 46.84 46.91 2,327,272 -0.12(-0.25%)
Jul 10, 2017 46.39 47.08 46.33 47.03 3,493,911 +0.94(+2.05%)
Jul 07, 2017 45.98 46.16 45.55 46.09 2,413,228 +0.57(+1.25%)
Jul 06, 2017 45.70 45.72 45.35 45.52 2,484,401 -0.32(-0.71%)
Jul 05, 2017 45.60 46.04 45.50 45.84 2,073,839 -0.04(-0.09%)
Jul 03, 2017 46.06 46.27 45.82 45.88 1,616,795 -0.03(-0.07%)
Jun 30, 2017 45.82 46.05 45.78 45.92 2,288,979 +0.29(+0.63%)
Jun 29, 2017 45.82 45.93 45.22 45.63 2,876,580 -0.65(-1.40%)
Jun 28, 2017 45.95 46.35 45.76 46.27 2,005,804 +0.64(+1.40%)
Jun 27, 2017 45.83 45.89 45.45 45.64 1,967,724 -0.54(-1.16%)
Jun 26, 2017 46.04 46.23 45.97 46.17 2,766,637 +0.58(+1.27%)
Jun 23, 2017 45.36 45.73 45.20 45.59 1,527,453 +0.38(+0.85%)
Jun 22, 2017 45.13 45.44 44.89 45.21 1,337,593 +0.43(+0.95%)
Jun 21, 2017 45.05 45.25 44.74 44.79 2,344,269 -0.19(-0.42%)
Jun 20, 2017 45.53 45.53 44.97 44.97 2,888,029 -0.66(-1.45%)
Jun 19, 2017 45.84 46.02 45.44 45.63 3,225,376 -0.23(-0.50%)
Jun 16, 2017 45.44 45.94 45.20 45.86 3,713,576 +0.57(+1.26%)
Jun 15, 2017 45.06 45.37 44.83 45.29 3,423,859 -0.33(-0.72%)
Jun 14, 2017 45.46 45.91 45.33 45.62 4,783,703 +0.38(+0.84%)
Jun 13, 2017 45.23 45.30 45.06 45.24 1,998,808 +0.11(+0.24%)
Jun 12, 2017 44.92 45.13 44.68 45.13 2,123,286 +0.19(+0.43%)
Jun 09, 2017 44.82 45.15 44.75 44.93 2,630,148 +0.02(+0.04%)
Jun 08, 2017 45.27 45.27 44.88 44.92 1,617,473 -0.06(-0.13%)
Jun 07, 2017 45.00 45.14 44.63 44.98 1,874,100 +0.14(+0.32%)
Jun 06, 2017 44.95 45.24 44.80 44.83 2,120,250 -0.18(-0.39%)
Jun 05, 2017 44.23 45.06 44.23 45.01 5,219,672 +1.22(+2.79%)
Jun 02, 2017 44.00 44.19 43.68 43.79 3,218,903 -0.10(-0.23%)
Jun 01, 2017 43.56 44.06 43.53 43.89 3,512,274 +0.42(+0.97%)
May 31, 2017 43.87 43.87 43.38 43.47 3,946,172 -0.36(-0.83%)
May 30, 2017 44.28 44.36 43.74 43.83 3,049,327 -0.85(-1.90%)
May 26, 2017 44.53 44.85 44.39 44.68 1,561,200 +0.35(+0.80%)
May 25, 2017 44.99 45.12 44.29 44.33 2,676,629 -0.39(-0.87%)
May 24, 2017 44.14 44.75 44.08 44.72 2,637,715 +0.84(+1.92%)
May 23, 2017 43.80 43.99 43.59 43.87 1,492,240 +0.21(+0.48%)
May 22, 2017 44.13 44.42 43.55 43.66 2,299,752 -0.13(-0.31%)
May 19, 2017 43.38 43.99 43.32 43.80 4,611,706 +1.08(+2.52%)
May 18, 2017 42.53 43.13 42.22 42.72 6,521,493 -0.67(-1.55%)
May 17, 2017 43.78 43.87 43.38 43.39 3,291,994 -0.85(-1.92%)
May 16, 2017 44.37 44.59 44.24 44.24 1,484,204 -0.15(-0.34%)
May 15, 2017 44.26 44.52 44.22 44.40 2,556,738 +0.54(+1.23%)
May 12, 2017 43.92 44.04 43.68 43.86 1,492,734 +0.05(+0.12%)
May 11, 2017 43.87 43.89 43.60 43.81 1,519,553 -0.01(-0.02%)
May 10, 2017 43.72 44.05 43.66 43.81 2,261,937 +0.50(+1.15%)
May 09, 2017 43.04 43.56 43.00 43.32 2,764,119 +0.36(+0.84%)
May 08, 2017 43.34 43.44 42.80 42.96 2,567,893 -0.44(-1.01%)
May 05, 2017 42.83 43.43 42.78 43.39 2,195,959 +0.60(+1.40%)
May 04, 2017 43.27 43.53 42.62 42.80 5,188,825 -0.65(-1.49%)
May 03, 2017 43.91 43.95 43.38 43.44 2,399,728 -0.64(-1.45%)
May 02, 2017 43.76 44.11 43.74 44.08 2,957,210 +0.24(+0.54%)
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.