Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.27 +0.19 (+0.28%)
Streaming Delayed Price Updated: 11:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 44.43 44.45 44.13 44.37 2,652,706 -0.06(-0.14%)
Apr 27, 2018 44.31 44.46 44.09 44.43 2,397,235 +0.35(+0.80%)
Apr 26, 2018 43.85 44.17 43.62 44.08 4,521,238 +0.22(+0.49%)
Apr 25, 2018 43.40 43.88 43.17 43.86 3,248,111 +0.04(+0.10%)
Apr 24, 2018 44.31 44.41 43.69 43.82 3,773,607 -0.13(-0.29%)
Apr 23, 2018 44.37 44.64 43.85 43.95 4,627,479 -0.95(-2.11%)
Apr 20, 2018 44.92 44.97 44.39 44.89 6,497,051 -0.28(-0.61%)
Apr 19, 2018 46.42 46.44 45.08 45.17 5,943,151 -1.36(-2.92%)
Apr 18, 2018 46.85 46.99 46.53 46.53 3,963,633 -0.04(-0.09%)
Apr 17, 2018 46.53 46.72 46.33 46.57 3,708,578 +0.35(+0.76%)
Apr 16, 2018 46.48 46.48 46.12 46.22 2,199,366 -0.10(-0.22%)
Apr 13, 2018 46.35 46.36 45.91 46.32 2,858,529 +0.40(+0.86%)
Apr 12, 2018 45.96 46.21 45.69 45.93 4,516,170 +0.34(+0.74%)
Apr 11, 2018 45.29 45.72 45.26 45.59 2,426,637 +0.07(+0.15%)
Apr 10, 2018 45.40 45.56 45.01 45.52 6,439,916 +0.64(+1.42%)
Apr 09, 2018 45.16 45.47 44.87 44.89 2,671,426 -0.12(-0.27%)
Apr 06, 2018 44.95 45.32 44.73 45.01 4,183,363 -0.30(-0.66%)
Apr 05, 2018 45.42 45.75 45.27 45.31 6,033,409 +0.06(+0.13%)
Apr 04, 2018 43.41 45.31 43.31 45.25 7,309,790 +1.16(+2.63%)
Apr 03, 2018 43.53 44.10 43.28 44.09 5,740,755 +0.96(+2.23%)
Apr 02, 2018 43.83 44.12 42.83 43.12 4,795,035 -1.18(-2.66%)
Mar 29, 2018 44.30 44.30 44.30 0 +1.11(+2.57%)
Mar 28, 2018 43.54 43.68 43.09 43.19 3,561,687 -0.36(-0.83%)
Mar 27, 2018 43.90 44.14 43.54 43.55 3,201,566 -0.43(-0.98%)
Mar 26, 2018 43.75 44.02 42.82 43.98 3,623,133 +1.03(+2.40%)
Mar 23, 2018 43.77 44.13 42.93 42.95 4,450,336 -0.70(-1.60%)
Mar 22, 2018 43.72 44.19 43.50 43.65 6,000,473 -0.64(-1.46%)
Mar 21, 2018 43.53 44.40 43.45 44.29 8,520,192 +1.28(+2.98%)
Mar 20, 2018 42.99 43.20 42.93 43.01 2,459,558 +0.17(+0.40%)
Mar 19, 2018 43.05 43.20 42.51 42.84 3,934,089 -0.52(-1.21%)
Mar 16, 2018 43.56 43.76 43.30 43.36 2,838,002 -0.37(-0.85%)
Mar 15, 2018 44.16 44.21 43.69 43.73 2,675,000 -0.64(-1.43%)
Mar 14, 2018 44.82 44.85 44.15 44.37 3,773,094 -0.22(-0.50%)
Mar 13, 2018 44.89 45.09 44.44 44.59 3,219,107 -0.17(-0.38%)
Mar 12, 2018 44.63 44.94 44.50 44.77 2,924,954 +0.16(+0.37%)
Mar 09, 2018 44.61 44.95 44.44 44.60 4,482,901 +0.43(+0.97%)
Mar 08, 2018 43.71 44.22 43.43 44.17 7,464,238 +0.76(+1.74%)
Mar 07, 2018 43.49 43.03 43.42 3,066,251 -0.11(-0.26%)
Mar 06, 2018 43.80 43.94 43.44 43.53 3,906,476 +0.30(+0.70%)
Mar 05, 2018 42.64 43.28 42.44 43.23 5,367,708 +0.14(+0.32%)
Mar 02, 2018 42.64 43.20 42.37 43.09 4,200,878 -0.05(-0.12%)
Mar 01, 2018 42.83 43.54 42.57 43.14 5,743,457 +0.22(+0.52%)
Feb 28, 2018 43.68 43.72 42.80 42.92 4,444,434 -0.55(-1.27%)
Feb 27, 2018 44.15 44.42 43.40 43.47 4,674,248 -0.94(-2.11%)
Feb 26, 2018 44.46 44.46 44.09 44.40 3,076,818 -0.12(-0.27%)
Feb 23, 2018 44.86 44.86 44.43 44.52 3,136,273 -0.09(-0.21%)
Feb 22, 2018 44.62 3,552,631 +0.88(+2.01%)
Feb 21, 2018 44.37 44.65 43.72 43.74 4,229,874 -0.50(-1.13%)
Feb 20, 2018 44.41 44.72 44.07 44.24 5,360,193 -0.56(-1.25%)
Feb 16, 2018 44.80 44.80 44.80 0 -0.06(-0.13%)
Feb 15, 2018 44.77 45.07 44.71 44.86 4,232,694 +0.56(+1.26%)
Feb 14, 2018 43.25 44.50 43.19 44.30 4,108,275 +0.66(+1.52%)
Feb 13, 2018 43.37 43.77 43.35 43.64 2,998,766 +0.11(+0.26%)
Feb 12, 2018 43.48 44.04 42.93 43.53 6,943,897 +0.24(+0.56%)
Feb 09, 2018 43.22 43.42 41.93 43.29 9,276,005 +0.69(+1.61%)
Feb 08, 2018 44.03 44.03 42.54 42.60 8,613,283 -1.29(-2.94%)
Feb 07, 2018 44.37 44.74 43.86 43.89 5,491,152 -0.86(-1.92%)
Feb 06, 2018 43.39 44.95 43.32 44.75 7,990,225 +0.68(+1.54%)
Feb 05, 2018 45.31 45.81 42.99 44.07 6,516,874 -1.40(-3.08%)
Feb 02, 2018 45.75 46.07 45.30 45.47 5,145,946 -1.01(-2.18%)
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.