Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.24 +0.16 (+0.23%)
Streaming Delayed Price Updated: 12:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 37.13 37.15 36.26 36.65 5,899,727 -0.31(-0.85%)
Oct 30, 2018 37.34 37.34 36.68 36.96 8,704,045 -0.14(-0.38%)
Oct 29, 2018 39.09 39.34 36.86 37.10 9,814,421 -2.86(-7.15%)
Oct 26, 2018 39.52 40.04 39.38 39.96 4,850,700 -0.14(-0.35%)
Oct 25, 2018 39.86 40.47 39.68 40.10 4,093,478 +0.68(+1.72%)
Oct 24, 2018 40.50 40.59 39.38 39.42 4,497,980 -1.11(-2.73%)
Oct 23, 2018 40.11 40.72 40.07 40.53 5,247,499 -0.26(-0.64%)
Oct 22, 2018 41.57 41.78 40.56 40.79 4,170,643 -0.70(-1.68%)
Oct 19, 2018 41.62 42.05 41.13 41.48 4,356,869 +0.10(+0.23%)
Oct 18, 2018 42.50 42.66 41.32 41.39 7,550,967 -1.42(-3.32%)
Oct 17, 2018 43.23 43.27 42.81 42.81 2,948,785 -0.56(-1.29%)
Oct 16, 2018 43.28 43.58 43.08 43.36 3,316,518 +0.63(+1.47%)
Oct 15, 2018 42.44 43.09 42.34 42.74 3,248,199 +0.31(+0.74%)
Oct 12, 2018 43.12 43.12 42.08 42.42 4,372,599 +0.17(+0.39%)
Oct 11, 2018 42.24 42.84 42.05 42.26 6,114,085 -0.12(-0.29%)
Oct 10, 2018 42.72 42.94 42.34 42.38 4,937,914 -0.71(-1.66%)
Oct 09, 2018 42.69 43.15 42.32 43.09 4,081,794 +0.13(+0.30%)
Oct 08, 2018 42.72 43.15 42.72 42.96 4,049,312 -0.22(-0.50%)
Oct 05, 2018 43.29 43.68 42.84 43.18 4,319,324 +0.23(+0.53%)
Oct 04, 2018 43.17 43.58 42.52 42.96 4,862,648 -0.58(-1.34%)
Oct 03, 2018 44.73 44.73 43.38 43.54 4,663,007 -0.73(-1.65%)
Oct 02, 2018 44.64 44.93 44.23 44.27 3,590,660 -0.68(-1.51%)
Oct 01, 2018 45.25 45.44 44.80 44.95 2,774,510 +0.33(+0.74%)
Sep 28, 2018 44.50 44.82 44.40 44.62 2,966,313 +0.09(+0.20%)
Sep 27, 2018 44.59 44.98 44.43 44.53 2,792,142 +0.11(+0.25%)
Sep 26, 2018 44.19 44.85 44.17 44.42 4,830,573 +0.27(+0.61%)
Sep 25, 2018 43.98 44.27 43.92 44.15 2,619,768 +0.17(+0.38%)
Sep 24, 2018 44.18 44.36 43.91 43.98 3,407,865 -0.43(-0.96%)
Sep 21, 2018 44.39 44.72 44.15 44.41 4,134,353 -0.13(-0.29%)
Sep 20, 2018 44.93 45.25 44.40 44.54 3,171,848 -0.16(-0.35%)
Sep 19, 2018 44.85 45.05 44.66 44.70 3,496,727 +0.08(+0.18%)
Sep 18, 2018 44.56 44.98 44.52 44.62 2,701,650 +0.30(+0.67%)
Sep 17, 2018 44.55 44.74 44.29 44.32 2,655,416 -0.11(-0.25%)
Sep 14, 2018 44.78 44.92 44.12 44.44 3,249,109 -0.30(-0.68%)
Sep 13, 2018 44.65 44.84 44.30 44.74 4,768,062 +0.85(+1.94%)
Sep 12, 2018 43.17 44.04 43.00 43.89 5,231,821 +0.80(+1.86%)
Sep 11, 2018 42.48 43.10 42.38 43.09 2,734,232 +0.15(+0.34%)
Sep 10, 2018 43.16 43.16 42.55 42.94 3,095,448 +0.02(+0.04%)
Sep 07, 2018 42.88 42.96 42.28 42.92 3,643,507 -0.04(-0.10%)
Sep 06, 2018 42.64 42.96 42.44 42.96 4,063,572 +0.43(+1.00%)
Sep 05, 2018 42.44 42.86 42.15 42.54 4,525,842 -0.17(-0.39%)
Sep 04, 2018 43.23 43.24 42.59 42.70 4,279,753 -1.14(-2.60%)
Aug 31, 2018 43.84 43.84 43.84 0 -0.08(-0.18%)
Aug 30, 2018 44.34 44.49 43.56 43.92 6,493,687 -1.01(-2.25%)
Aug 29, 2018 44.45 44.99 44.17 44.93 3,169,707 +0.56(+1.26%)
Aug 28, 2018 45.66 45.81 44.36 44.37 7,210,138 -1.11(-2.43%)
Aug 27, 2018 45.45 45.99 45.29 45.48 7,307,499 +0.90(+2.01%)
Aug 24, 2018 45.09 45.31 44.10 44.58 5,669,235 +0.15(+0.33%)
Aug 23, 2018 44.91 45.26 44.43 44.44 5,727,887 -0.73(-1.62%)
Aug 22, 2018 44.26 45.22 44.18 45.17 6,605,408 +0.90(+2.03%)
Aug 21, 2018 43.77 44.58 43.64 44.27 6,183,043 +0.71(+1.62%)
Aug 20, 2018 43.13 43.62 43.09 43.56 3,650,914 +0.18(+0.42%)
Aug 17, 2018 42.74 43.43 42.61 43.38 6,872,409 +0.49(+1.14%)
Aug 16, 2018 43.43 43.63 42.72 42.89 5,142,128 +0.03(+0.08%)
Aug 15, 2018 43.04 43.50 42.72 42.86 6,149,447 -1.29(-2.92%)
Aug 14, 2018 43.82 44.21 43.60 44.15 3,690,886 +0.99(+2.30%)
Aug 13, 2018 42.98 43.36 42.77 43.16 4,428,534 -0.06(-0.14%)
Aug 10, 2018 43.72 43.84 42.99 43.22 7,497,820 -1.55(-3.46%)
Aug 09, 2018 45.52 45.73 44.77 44.77 5,208,895 -1.17(-2.54%)
Aug 08, 2018 45.93 46.09 45.75 45.93 2,762,698 -0.14(-0.30%)
Aug 07, 2018 45.56 46.21 45.48 46.07 7,205,076 +0.85(+1.89%)
Aug 06, 2018 44.98 45.38 44.81 45.22 2,341,498 +0.03(+0.06%)
Aug 03, 2018 44.58 45.19 44.58 45.19 3,812,404 +0.64(+1.45%)
Aug 02, 2018 44.61 44.73 44.40 44.55 3,643,729 -0.50(-1.10%)
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.