Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.11 +0.03 (+0.04%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 41.16 41.26 40.62 40.65 4,741,905 -0.14(-0.35%)
Sep 29, 2016 41.28 41.81 40.65 40.79 6,983,850 -0.69(-1.66%)
Sep 28, 2016 41.04 41.59 40.68 41.48 4,608,872 +0.44(+1.06%)
Sep 27, 2016 40.13 41.11 39.82 41.04 5,616,580 +1.50(+3.80%)
Sep 26, 2016 40.11 40.23 39.51 39.54 6,130,999 -0.62(-1.55%)
Sep 23, 2016 40.69 40.69 40.04 40.16 6,009,155 -0.67(-1.64%)
Sep 22, 2016 40.58 40.97 40.37 40.83 7,811,851 +0.91(+2.29%)
Sep 21, 2016 39.27 39.99 39.18 39.92 6,835,346 +0.80(+2.06%)
Sep 20, 2016 39.36 39.41 39.05 39.11 4,258,183 -0.06(-0.15%)
Sep 19, 2016 39.37 39.38 39.07 39.17 4,893,831 -0.04(-0.11%)
Sep 16, 2016 39.39 39.39 38.75 39.21 5,697,945 -0.55(-1.39%)
Sep 15, 2016 39.98 40.12 39.66 39.77 7,241,491 -0.21(-0.52%)
Sep 14, 2016 40.27 40.57 39.85 39.98 6,695,009 -0.53(-1.30%)
Sep 13, 2016 40.81 40.93 40.18 40.50 7,218,919 -0.96(-2.33%)
Sep 12, 2016 40.64 41.64 40.29 41.47 6,046,084 +0.23(+0.55%)
Sep 09, 2016 41.94 42.11 41.23 41.24 4,149,733 -1.29(-3.04%)
Sep 08, 2016 43.30 43.53 42.47 42.53 3,538,805 -0.67(-1.55%)
Sep 07, 2016 43.60 43.65 43.05 43.20 3,945,940 -0.40(-0.92%)
Sep 06, 2016 43.51 43.63 43.22 43.61 6,188,294 +0.44(+1.03%)
Sep 02, 2016 43.12 43.16 43.16 43.16 6,193,235 +0.64(+1.50%)
Sep 01, 2016 42.15 42.54 41.96 42.52 3,185,721 +0.21(+0.50%)
Aug 31, 2016 42.30 42.50 42.02 42.31 3,255,336 -0.23(-0.53%)
Aug 30, 2016 42.88 43.06 42.26 42.54 2,593,142 -0.44(-1.01%)
Aug 29, 2016 42.80 43.08 42.73 42.98 2,531,682 +0.16(+0.37%)
Aug 26, 2016 43.74 44.35 42.57 42.82 5,367,031 -0.74(-1.69%)
Aug 25, 2016 43.30 43.57 43.24 43.56 2,265,602 +0.21(+0.48%)
Aug 24, 2016 42.98 43.44 42.91 43.35 3,421,846 +0.28(+0.66%)
Aug 23, 2016 44.35 44.53 42.99 43.06 6,499,120 -1.06(-2.39%)
Aug 22, 2016 44.16 44.26 43.75 44.12 2,037,520 -0.24(-0.55%)
Aug 19, 2016 44.32 44.53 44.07 44.36 2,771,467 -0.37(-0.82%)
Aug 18, 2016 44.62 44.86 44.41 44.73 2,305,395 +0.25(+0.57%)
Aug 17, 2016 44.63 44.66 44.06 44.48 3,413,649 -0.48(-1.06%)
Aug 16, 2016 45.29 45.40 44.89 44.96 3,460,742 -0.15(-0.33%)
Aug 15, 2016 44.83 45.48 44.83 45.11 5,231,431 +0.70(+1.59%)
Aug 12, 2016 44.65 44.82 44.11 44.40 3,422,381 -0.02(-0.04%)
Aug 11, 2016 43.97 44.62 43.89 44.42 5,193,538 +0.83(+1.90%)
Aug 10, 2016 43.81 43.87 43.48 43.59 3,630,303 +0.21(+0.48%)
Aug 09, 2016 43.14 43.61 43.09 43.38 4,614,894 +0.60(+1.41%)
Aug 08, 2016 42.52 43.08 42.52 42.78 2,145,272 +0.55(+1.31%)
Aug 05, 2016 41.85 42.32 41.59 42.22 2,586,333 +0.63(+1.51%)
Aug 04, 2016 41.75 41.87 41.48 41.59 2,285,948 -0.03(-0.06%)
Aug 03, 2016 41.13 41.68 40.99 41.62 2,753,380 +0.40(+0.98%)
Aug 02, 2016 41.64 41.76 40.88 41.22 4,739,903 -0.32(-0.77%)
Aug 01, 2016 41.50 41.76 41.43 41.54 2,515,922 -0.12(-0.28%)
Jul 29, 2016 41.58 41.74 41.26 41.65 4,414,839 +0.13(+0.32%)
Jul 28, 2016 41.65 41.73 41.12 41.52 2,282,496 -0.20(-0.48%)
Jul 27, 2016 42.09 42.40 41.33 41.72 3,378,288 -0.23(-0.54%)
Jul 26, 2016 42.16 42.33 41.91 41.95 1,520,934 -0.13(-0.32%)
Jul 25, 2016 42.76 42.86 42.04 42.08 2,364,431 -0.98(-2.28%)
Jul 22, 2016 42.83 43.12 42.69 43.06 1,279,041 +0.25(+0.59%)
Jul 21, 2016 42.75 43.08 42.63 42.81 2,138,954 -0.09(-0.21%)
Jul 20, 2016 42.62 42.94 42.40 42.90 2,233,706 +0.22(+0.51%)
Jul 19, 2016 42.55 42.78 42.47 42.68 1,871,521 -0.34(-0.80%)
Jul 18, 2016 42.32 43.03 42.27 43.03 2,460,668 +0.56(+1.32%)
Jul 15, 2016 42.48 42.69 42.27 42.47 2,252,156 -0.15(-0.35%)
Jul 14, 2016 42.86 43.13 42.57 42.62 4,225,168 +0.26(+0.61%)
Jul 13, 2016 42.82 42.88 42.26 42.36 2,422,893 -0.29(-0.69%)
Jul 12, 2016 42.69 42.88 42.52 42.65 2,559,511 +0.68(+1.62%)
Jul 11, 2016 42.16 42.37 41.82 41.97 2,973,012 +0.31(+0.74%)
Jul 08, 2016 41.08 41.69 40.59 41.66 2,501,292 +1.07(+2.64%)
Jul 07, 2016 40.89 41.01 40.33 40.59 2,274,659 -0.08(-0.19%)
Jul 06, 2016 40.78 40.81 40.11 40.66 4,094,957 -0.25(-0.61%)
Jul 05, 2016 41.61 41.85 40.91 40.91 3,333,307 -1.43(-3.39%)
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.