Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.29 +0.21 (+0.30%)
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 47.61 47.76 47.38 47.43 2,589,541 -0.32(-0.66%)
May 28, 2015 47.35 47.76 47.30 47.75 1,836,045 -0.01(-0.02%)
May 27, 2015 47.31 47.82 47.20 47.76 1,766,697 +0.28(+0.60%)
May 26, 2015 47.81 47.97 47.38 47.47 2,416,014 -0.58(-1.20%)
May 22, 2015 48.08 48.05 48.05 48.05 2,464,666 -0.32(-0.67%)
May 21, 2015 48.50 48.50 48.32 48.37 1,238,493 -0.27(-0.55%)
May 20, 2015 48.53 48.87 48.49 48.64 1,460,277 -0.01(-0.02%)
May 19, 2015 48.92 48.94 48.57 48.65 2,929,252 -0.42(-0.86%)
May 18, 2015 49.16 49.16 48.81 49.07 1,637,076 -0.28(-0.56%)
May 15, 2015 48.92 49.38 48.81 49.34 2,173,241 +0.34(+0.69%)
May 14, 2015 48.71 49.14 48.67 49.00 4,864,135 +0.93(+1.94%)
May 13, 2015 48.40 48.57 48.06 48.07 1,796,649 +0.21(+0.44%)
May 12, 2015 47.78 48.17 47.69 47.86 1,500,208 -0.28(-0.57%)
May 11, 2015 48.54 48.84 47.98 48.14 1,476,541 -0.48(-0.98%)
May 08, 2015 48.46 48.70 48.38 48.62 2,306,665 +0.88(+1.85%)
May 07, 2015 47.86 47.99 47.68 47.73 3,594,270 -0.11(-0.24%)
May 06, 2015 48.46 48.46 47.63 47.84 3,051,817 -0.15(-0.32%)
May 05, 2015 47.89 48.63 47.89 48.00 2,615,056 +0.15(+0.32%)
May 04, 2015 47.44 47.91 47.28 47.84 2,013,920 +0.56(+1.18%)
May 01, 2015 47.59 47.69 46.97 47.29 2,954,898 -0.24(-0.49%)
Apr 30, 2015 48.02 48.08 47.32 47.52 4,011,569 -0.98(-2.02%)
Apr 29, 2015 48.51 48.81 48.40 48.50 1,849,882 -0.37(-0.76%)
Apr 28, 2015 48.96 49.04 48.74 48.87 1,814,874 +0.09(+0.18%)
Apr 27, 2015 48.92 49.23 48.65 48.79 1,724,926 -0.10(-0.20%)
Apr 24, 2015 48.75 48.93 48.50 48.88 2,044,007 +0.29(+0.60%)
Apr 23, 2015 48.05 48.74 48.02 48.59 1,850,372 +0.57(+1.18%)
Apr 22, 2015 48.20 48.23 47.91 48.02 1,559,231 -0.08(-0.17%)
Apr 21, 2015 48.04 48.54 47.97 48.10 1,294,306 +0.13(+0.27%)
Apr 20, 2015 48.25 48.38 47.84 47.97 1,509,389 -0.34(-0.70%)
Apr 17, 2015 48.57 49.05 48.19 48.32 3,323,788 -0.75(-1.52%)
Apr 16, 2015 48.70 49.21 48.42 49.06 3,051,640 +0.43(+0.88%)
Apr 15, 2015 48.43 48.99 48.25 48.63 2,099,430 +0.35(+0.72%)
Apr 14, 2015 48.26 48.56 48.14 48.28 2,016,369 +0.36(+0.74%)
Apr 13, 2015 48.36 48.55 47.88 47.93 2,023,437 -0.51(-1.05%)
Apr 10, 2015 48.58 48.70 48.35 48.44 1,797,664 -0.32(-0.66%)
Apr 09, 2015 49.40 49.61 48.67 48.76 2,709,269 -0.65(-1.31%)
Apr 08, 2015 49.76 49.95 49.27 49.41 2,822,324 +0.02(+0.03%)
Apr 07, 2015 49.58 49.72 49.31 49.39 2,544,780 -0.05(-0.10%)
Apr 06, 2015 48.92 49.84 48.77 49.44 7,652,657 +0.98(+2.02%)
Apr 02, 2015 48.15 48.46 48.46 48.46 4,394,212 +0.68(+1.43%)
Apr 01, 2015 47.24 47.88 47.20 47.78 3,168,310 +0.79(+1.69%)
Mar 31, 2015 46.94 47.08 46.69 46.99 2,846,796 -0.14(-0.29%)
Mar 30, 2015 47.38 47.46 47.12 47.12 1,948,765 -0.02(-0.05%)
Mar 27, 2015 46.98 47.23 46.83 47.15 2,536,228 +0.17(+0.36%)
Mar 26, 2015 47.75 47.75 46.95 46.98 2,981,349 -0.78(-1.63%)
Mar 25, 2015 48.64 48.76 47.68 47.76 2,814,370 -0.71(-1.46%)
Mar 24, 2015 48.44 48.64 48.22 48.46 1,507,280 +0.16(+0.34%)
Mar 23, 2015 48.40 48.45 48.11 48.30 1,764,286 +0.21(+0.44%)
Mar 20, 2015 48.20 48.49 47.84 48.09 4,178,871 +0.75(+1.58%)
Mar 19, 2015 47.68 47.91 47.05 47.34 2,654,182 -0.71(-1.48%)
Mar 18, 2015 46.49 48.15 46.23 48.06 5,288,651 +1.47(+3.15%)
Mar 17, 2015 46.75 46.77 46.40 46.59 4,075,401 -0.24(-0.52%)
Mar 16, 2015 46.72 47.00 46.42 46.83 2,140,057 +0.41(+0.87%)
Mar 13, 2015 46.40 46.46 45.96 46.43 2,509,257 -0.18(-0.38%)
Mar 12, 2015 46.33 46.69 46.18 46.60 2,560,502 +0.82(+1.79%)
Mar 11, 2015 45.19 45.93 45.12 45.79 2,866,762 +0.59(+1.31%)
Mar 10, 2015 45.40 45.60 45.13 45.19 3,201,557 -0.68(-1.48%)
Mar 09, 2015 45.89 46.00 45.71 45.88 1,826,081 -0.02(-0.05%)
Mar 06, 2015 46.24 46.30 45.83 45.90 4,393,225 -1.11(-2.36%)
Mar 05, 2015 47.21 47.49 46.89 47.01 2,972,698 -0.29(-0.62%)
Mar 04, 2015 47.55 47.92 47.02 47.30 2,650,850 -0.62(-1.29%)
Mar 03, 2015 48.11 48.19 47.84 47.92 2,551,174 -0.33(-0.69%)
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.