Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.24 +0.16 (+0.23%)
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 40.01 40.35 39.84 40.17 1,977,348 +0.52(+1.32%)
Feb 26, 2016 40.36 40.49 39.62 39.65 2,509,877 -0.41(-1.03%)
Feb 25, 2016 39.89 40.10 39.48 40.06 1,675,951 +0.45(+1.13%)
Feb 24, 2016 39.11 39.75 38.61 39.62 3,253,851 +0.07(+0.17%)
Feb 23, 2016 40.02 40.22 39.50 39.55 2,615,572 -0.75(-1.87%)
Feb 22, 2016 40.27 40.46 40.21 40.30 2,046,014 +0.69(+1.74%)
Feb 19, 2016 39.61 39.84 39.38 39.62 2,728,418 -0.03(-0.08%)
Feb 18, 2016 40.30 40.39 39.53 39.65 3,004,441 +0.07(+0.19%)
Feb 17, 2016 38.54 40.02 38.47 39.58 4,769,530 +1.45(+3.80%)
Feb 16, 2016 38.27 38.48 37.90 38.12 2,241,866 +0.68(+1.81%)
Feb 12, 2016 37.08 37.45 37.45 37.45 2,590,803 +0.86(+2.36%)
Feb 11, 2016 36.77 37.01 35.97 36.58 6,623,276 -0.99(-2.65%)
Feb 10, 2016 37.79 38.12 37.33 37.58 2,694,509 +0.02(+0.04%)
Feb 09, 2016 37.61 38.12 37.25 37.56 3,224,140 -0.65(-1.71%)
Feb 08, 2016 38.46 38.56 37.90 38.22 2,732,013 -0.82(-2.10%)
Feb 05, 2016 39.73 39.82 38.89 39.04 1,909,298 -0.99(-2.46%)
Feb 04, 2016 39.92 40.69 39.79 40.02 3,683,777 +0.40(+1.00%)
Feb 03, 2016 39.21 39.66 38.43 39.62 3,720,549 +0.90(+2.33%)
Feb 02, 2016 39.28 39.29 38.52 38.72 3,379,341 -1.15(-2.89%)
Feb 01, 2016 39.43 39.94 39.04 39.87 2,677,978 -0.22(-0.56%)
Jan 29, 2016 38.99 40.11 38.84 40.10 4,181,549 +1.57(+4.09%)
Jan 28, 2016 38.71 38.73 38.04 38.52 4,256,594 +0.71(+1.88%)
Jan 27, 2016 37.85 38.37 37.51 37.81 3,710,641 -0.07(-0.20%)
Jan 26, 2016 37.33 37.93 37.30 37.88 2,585,901 +0.91(+2.47%)
Jan 25, 2016 37.43 37.55 36.96 36.97 2,338,346 -0.72(-1.91%)
Jan 22, 2016 37.77 38.06 37.40 37.69 3,688,520 +1.12(+3.06%)
Jan 21, 2016 36.77 37.18 36.47 36.58 3,652,016 -0.17(-0.47%)
Jan 20, 2016 36.59 36.84 35.77 36.75 4,097,191 -0.47(-1.27%)
Jan 19, 2016 37.56 37.67 36.90 37.22 3,884,825 +0.11(+0.29%)
Jan 15, 2016 37.22 37.11 37.11 37.11 5,618,114 -1.38(-3.59%)
Jan 14, 2016 38.33 38.67 37.88 38.50 2,906,482 +0.37(+0.98%)
Jan 13, 2016 38.62 38.85 37.75 38.12 2,690,566 -0.24(-0.63%)
Jan 12, 2016 38.51 38.77 38.05 38.37 2,152,167 +0.24(+0.63%)
Jan 11, 2016 37.97 38.28 37.67 38.12 3,042,311 +0.53(+1.41%)
Jan 08, 2016 38.32 38.80 37.57 37.59 3,593,697 -0.56(-1.48%)
Jan 07, 2016 38.76 39.21 38.15 38.16 3,702,005 -1.55(-3.90%)
Jan 06, 2016 39.91 40.20 39.67 39.71 2,420,912 -0.83(-2.04%)
Jan 05, 2016 40.72 40.93 40.36 40.54 2,342,860 -0.12(-0.31%)
Jan 04, 2016 40.73 41.01 40.21 40.66 3,839,577 -0.63(-1.53%)
Dec 31, 2015 41.24 41.29 41.29 41.29 1,162,048 +0.07(+0.16%)
Dec 30, 2015 41.75 41.83 41.14 41.22 2,566,069 -0.65(-1.56%)
Dec 29, 2015 42.23 42.43 41.83 41.88 1,494,594 +0.01(+0.02%)
Dec 28, 2015 41.89 42.06 41.82 41.87 1,445,773 -0.07(-0.16%)
Dec 24, 2015 42.12 41.94 41.94 41.94 624,488 -0.19(-0.45%)
Dec 23, 2015 42.21 42.52 41.90 42.12 2,703,351 +0.07(+0.18%)
Dec 22, 2015 42.14 42.31 41.96 42.05 2,233,614 +0.14(+0.33%)
Dec 21, 2015 41.76 42.35 41.76 41.91 2,230,964 +0.02(+0.04%)
Dec 18, 2015 42.49 42.60 41.79 41.89 5,031,180 -0.67(-1.56%)
Dec 17, 2015 42.58 42.88 42.14 42.56 3,190,844 -0.02(-0.04%)
Dec 16, 2015 42.03 42.67 41.90 42.57 4,518,800 +0.82(+1.98%)
Dec 15, 2015 40.94 41.92 40.94 41.75 4,827,177 +1.33(+3.29%)
Dec 14, 2015 40.44 40.44 39.74 40.42 4,395,281 +0.18(+0.45%)
Dec 11, 2015 40.55 40.70 40.21 40.24 4,129,932 -1.00(-2.42%)
Dec 10, 2015 41.55 41.67 41.19 41.24 3,496,679 -0.29(-0.69%)
Dec 09, 2015 41.41 42.17 41.40 41.52 3,618,123 +0.02(+0.06%)
Dec 08, 2015 41.59 41.76 41.35 41.50 4,769,750 -0.70(-1.66%)
Dec 07, 2015 42.65 42.74 42.12 42.20 2,789,057 -0.91(-2.12%)
Dec 04, 2015 42.90 43.28 42.73 43.11 3,505,434 +0.24(+0.55%)
Dec 03, 2015 43.63 44.09 42.59 42.88 4,277,765 -0.75(-1.72%)
Dec 02, 2015 44.22 44.40 43.51 43.63 2,862,658 -0.79(-1.78%)
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.