Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

66.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 46.92 46.98 46.31 46.63 4,709,049 +0.16(+0.33%)
Jun 29, 2015 47.18 47.18 46.41 46.47 2,984,950 -1.18(-2.48%)
Jun 26, 2015 47.37 47.73 47.37 47.66 1,272,617 +0.01(+0.02%)
Jun 25, 2015 47.75 47.85 47.59 47.65 1,580,001 -0.02(-0.04%)
Jun 24, 2015 47.82 47.97 47.59 47.67 1,552,249 -0.34(-0.71%)
Jun 23, 2015 47.87 48.05 47.87 48.01 1,277,903 +0.02(+0.03%)
Jun 22, 2015 48.18 48.32 47.90 47.99 1,852,417 +0.29(+0.61%)
Jun 19, 2015 47.88 48.07 47.64 47.70 2,567,033 -0.21(-0.44%)
Jun 18, 2015 48.04 48.17 47.69 47.91 2,564,305 +0.24(+0.51%)
Jun 17, 2015 47.26 47.86 47.08 47.67 3,501,989 +0.45(+0.96%)
Jun 16, 2015 46.92 47.34 46.73 47.21 1,710,044 +0.33(+0.71%)
Jun 15, 2015 46.87 47.02 46.61 46.88 1,507,866 -0.36(-0.77%)
Jun 12, 2015 47.03 47.33 47.00 47.25 1,323,218 -0.08(-0.17%)
Jun 11, 2015 47.00 47.45 46.99 47.33 1,960,559 +0.36(+0.76%)
Jun 10, 2015 47.03 47.33 46.97 46.97 2,817,749 +0.40(+0.85%)
Jun 09, 2015 46.56 46.67 46.47 46.57 2,181,876 +0.09(+0.19%)
Jun 08, 2015 46.49 46.56 46.18 46.48 2,464,707 +0.24(+0.53%)
Jun 05, 2015 46.35 46.60 46.15 46.24 2,996,748 -0.54(-1.14%)
Jun 04, 2015 46.82 47.16 46.65 46.77 2,683,458 -0.31(-0.65%)
Jun 03, 2015 47.33 47.46 47.05 47.08 2,107,075 -0.37(-0.79%)
Jun 02, 2015 47.20 47.81 47.17 47.46 2,689,068 +0.29(+0.62%)
Jun 01, 2015 47.54 47.54 47.04 47.16 2,121,574 -0.27(-0.56%)
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%)
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.