Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.30 +0.22 (+0.32%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 45.09 45.31 44.18 44.49 2,553,915 -0.35(-0.78%)
Mar 30, 2016 45.00 45.21 44.80 44.84 3,390,189 +0.38(+0.86%)
Mar 29, 2016 43.70 44.50 43.43 44.46 2,330,208 +0.62(+1.42%)
Mar 28, 2016 43.64 43.89 43.62 43.84 1,688,338 +0.47(+1.09%)
Mar 24, 2016 43.07 43.36 43.36 43.36 2,231,346 -0.11(-0.25%)
Mar 23, 2016 43.76 43.79 43.27 43.47 2,880,516 -0.59(-1.33%)
Mar 22, 2016 43.65 44.20 43.51 44.06 2,712,993 +0.14(+0.32%)
Mar 21, 2016 43.86 44.40 43.65 43.92 2,062,274 +0.02(+0.04%)
Mar 18, 2016 44.22 44.65 43.75 43.90 5,056,676 +0.10(+0.23%)
Mar 17, 2016 43.08 43.92 42.93 43.80 3,839,821 +1.21(+2.84%)
Mar 16, 2016 41.26 42.65 41.24 42.59 3,281,958 +1.12(+2.70%)
Mar 15, 2016 41.80 41.85 41.40 41.48 2,500,846 -0.69(-1.63%)
Mar 14, 2016 42.30 42.32 42.02 42.16 1,495,624 -0.31(-0.74%)
Mar 11, 2016 42.25 42.68 42.15 42.48 4,710,626 +0.74(+1.77%)
Mar 10, 2016 42.13 42.20 41.05 41.74 2,854,060 -0.26(-0.61%)
Mar 09, 2016 42.06 42.19 41.77 42.00 2,796,230 +0.50(+1.20%)
Mar 08, 2016 42.10 42.10 41.47 41.50 3,307,868 -1.06(-2.49%)
Mar 07, 2016 42.00 42.71 41.93 42.56 2,386,722 +0.31(+0.75%)
Mar 04, 2016 42.30 42.61 42.14 42.25 9,155,842 +0.46(+1.11%)
Mar 03, 2016 41.74 42.07 41.53 41.78 2,489,372 -0.18(-0.43%)
Mar 02, 2016 41.22 41.98 41.16 41.96 5,992,822 +0.62(+1.50%)
Mar 01, 2016 40.91 41.37 40.56 41.34 2,474,332 +1.18(+2.93%)
Feb 29, 2016 40.01 40.35 39.83 40.17 1,977,611 +0.52(+1.32%)
Feb 26, 2016 40.36 40.48 39.62 39.64 2,510,211 -0.41(-1.03%)
Feb 25, 2016 39.88 40.09 39.47 40.06 1,676,173 +0.45(+1.13%)
Feb 24, 2016 39.11 39.75 38.60 39.61 3,254,283 +0.07(+0.17%)
Feb 23, 2016 40.02 40.22 39.50 39.54 2,615,919 -0.75(-1.87%)
Feb 22, 2016 40.27 40.46 40.21 40.30 2,046,286 +0.69(+1.74%)
Feb 19, 2016 39.60 39.83 39.38 39.61 2,728,781 -0.03(-0.08%)
Feb 18, 2016 40.30 40.38 39.52 39.64 3,004,840 +0.07(+0.19%)
Feb 17, 2016 38.53 40.02 38.46 39.57 4,770,164 +1.45(+3.80%)
Feb 16, 2016 38.27 38.48 37.90 38.12 2,242,164 +0.68(+1.81%)
Feb 12, 2016 37.08 37.44 37.44 37.44 2,591,147 +0.86(+2.36%)
Feb 11, 2016 36.76 37.01 35.97 36.58 6,624,156 -0.99(-2.65%)
Feb 10, 2016 37.78 38.12 37.32 37.57 2,694,867 +0.02(+0.04%)
Feb 09, 2016 37.61 38.12 37.24 37.56 3,224,569 -0.65(-1.71%)
Feb 08, 2016 38.45 38.56 37.90 38.21 2,732,376 -0.82(-2.10%)
Feb 05, 2016 39.73 39.81 38.88 39.03 1,909,552 -0.99(-2.46%)
Feb 04, 2016 39.92 40.69 39.79 40.02 3,684,267 +0.40(+1.00%)
Feb 03, 2016 39.21 39.65 38.43 39.62 3,721,044 +0.90(+2.33%)
Feb 02, 2016 39.27 39.29 38.52 38.72 3,379,790 -1.15(-2.89%)
Feb 01, 2016 39.42 39.93 39.03 39.87 2,678,334 -0.22(-0.56%)
Jan 29, 2016 38.98 40.11 38.83 40.09 4,182,104 +1.57(+4.09%)
Jan 28, 2016 38.71 38.72 38.03 38.52 4,257,159 +0.71(+1.88%)
Jan 27, 2016 37.85 38.37 37.51 37.81 3,711,134 -0.07(-0.20%)
Jan 26, 2016 37.32 37.93 37.29 37.88 2,586,244 +0.91(+2.47%)
Jan 25, 2016 37.42 37.55 36.95 36.97 2,338,656 -0.72(-1.91%)
Jan 22, 2016 37.76 38.05 37.39 37.69 3,689,010 +1.12(+3.06%)
Jan 21, 2016 36.77 37.18 36.47 36.57 3,652,501 -0.17(-0.47%)
Jan 20, 2016 36.59 36.84 35.77 36.74 4,097,735 -0.47(-1.27%)
Jan 19, 2016 37.56 37.66 36.89 37.22 3,885,341 +0.11(+0.29%)
Jan 15, 2016 37.22 37.11 37.11 37.11 5,618,860 -1.38(-3.59%)
Jan 14, 2016 38.33 38.67 37.88 38.49 2,906,868 +0.37(+0.98%)
Jan 13, 2016 38.62 38.84 37.75 38.12 2,690,924 -0.24(-0.63%)
Jan 12, 2016 38.50 38.77 38.05 38.36 2,152,453 +0.24(+0.63%)
Jan 11, 2016 37.96 38.28 37.66 38.12 3,042,715 +0.53(+1.41%)
Jan 08, 2016 38.31 38.80 37.56 37.59 3,594,174 -0.56(-1.48%)
Jan 07, 2016 38.76 39.21 38.14 38.15 3,702,497 -1.55(-3.90%)
Jan 06, 2016 39.91 40.20 39.66 39.70 2,421,233 -0.83(-2.04%)
Jan 05, 2016 40.71 40.92 40.36 40.53 2,343,172 -0.12(-0.31%)
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.