Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.15 +0.48 (+0.88%)
Streaming Delayed Price Updated: 2:31 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 38.48 38.59 37.93 38.27 5,717,441 -0.41(-1.06%)
May 30, 2018 38.54 38.80 38.40 38.68 4,341,968 +0.39(+1.01%)
May 29, 2018 38.77 39.15 38.22 38.30 6,698,104 -1.10(-2.80%)
May 25, 2018 39.40 39.40 39.40 0 -0.06(-0.15%)
May 24, 2018 39.73 39.83 39.27 39.46 4,233,030 -0.56(-1.39%)
May 23, 2018 39.11 40.14 38.95 40.02 5,883,394 +0.60(+1.52%)
May 22, 2018 39.00 39.46 38.95 39.42 3,132,892 +0.55(+1.41%)
May 21, 2018 39.24 39.38 38.83 38.87 4,949,883 -0.15(-0.37%)
May 18, 2018 39.26 39.40 38.80 39.01 6,849,952 -0.65(-1.64%)
May 17, 2018 40.05 40.40 39.64 39.67 6,928,034 -0.82(-2.03%)
May 16, 2018 40.28 40.61 40.12 40.49 4,395,308 +0.27(+0.66%)
May 15, 2018 39.91 40.27 39.61 40.22 5,020,183 -0.37(-0.91%)
May 14, 2018 41.39 41.39 40.57 40.59 3,317,386 -0.58(-1.41%)
May 11, 2018 41.69 42.00 40.92 41.17 3,792,503 -0.42(-1.01%)
May 10, 2018 41.25 41.74 41.22 41.59 7,382,686 +1.08(+2.66%)
May 09, 2018 40.84 40.86 40.36 40.51 4,835,472 -0.21(-0.50%)
May 08, 2018 40.73 40.89 40.30 40.72 4,406,408 -0.03(-0.08%)
May 07, 2018 41.64 41.78 40.72 40.75 7,114,070 -1.04(-2.48%)
May 04, 2018 41.76 42.07 41.62 41.79 4,395,617 -0.51(-1.19%)
May 03, 2018 42.84 43.15 42.06 42.30 6,088,912 -0.62(-1.44%)
May 02, 2018 43.39 43.61 42.75 42.91 5,675,725 -0.69(-1.59%)
May 01, 2018 43.97 44.01 42.74 43.61 4,234,734 -0.59(-1.34%)
Apr 30, 2018 44.26 44.27 43.96 44.20 2,663,105 -0.06(-0.14%)
Apr 27, 2018 44.14 44.29 43.92 44.26 2,406,633 +0.35(+0.80%)
Apr 26, 2018 43.68 44.00 43.45 43.91 4,538,963 +0.21(+0.49%)
Apr 25, 2018 43.23 43.70 43.00 43.69 3,260,844 +0.04(+0.10%)
Apr 24, 2018 44.14 44.24 43.52 43.65 3,788,401 -0.13(-0.29%)
Apr 23, 2018 44.20 44.47 43.68 43.78 4,645,621 -0.94(-2.11%)
Apr 20, 2018 44.74 44.80 44.21 44.72 6,522,521 -0.27(-0.61%)
Apr 19, 2018 46.24 46.26 44.91 44.99 5,966,450 -1.35(-2.92%)
Apr 18, 2018 46.67 46.81 46.35 46.35 3,979,172 -0.04(-0.09%)
Apr 17, 2018 46.35 46.53 46.15 46.39 3,723,117 +0.35(+0.76%)
Apr 16, 2018 46.30 46.30 45.94 46.04 2,207,988 -0.10(-0.22%)
Apr 13, 2018 46.17 46.18 45.73 46.14 2,869,735 +0.39(+0.86%)
Apr 12, 2018 45.78 46.03 45.52 45.75 4,533,874 +0.33(+0.74%)
Apr 11, 2018 45.11 45.54 45.09 45.41 2,436,150 +0.07(+0.15%)
Apr 10, 2018 45.22 45.38 44.83 45.34 6,465,163 +0.63(+1.42%)
Apr 09, 2018 44.98 45.29 44.69 44.71 2,681,899 -0.12(-0.27%)
Apr 06, 2018 44.78 45.14 44.56 44.83 4,199,763 -0.30(-0.66%)
Apr 05, 2018 45.24 45.57 45.10 45.13 6,057,061 +0.06(+0.13%)
Apr 04, 2018 43.24 45.13 43.14 45.07 7,338,446 +1.16(+2.63%)
Apr 03, 2018 43.36 43.93 43.11 43.91 5,763,261 +0.96(+2.23%)
Apr 02, 2018 43.66 43.95 42.66 42.95 4,813,833 -1.17(-2.66%)
Mar 29, 2018 44.13 44.13 44.13 0 +1.10(+2.57%)
Mar 28, 2018 43.37 43.51 42.92 43.02 3,575,650 -0.36(-0.83%)
Mar 27, 2018 43.73 43.97 43.37 43.38 3,214,117 -0.43(-0.98%)
Mar 26, 2018 43.58 43.85 42.65 43.81 3,637,336 +1.03(+2.40%)
Mar 23, 2018 43.60 43.96 42.76 42.78 4,467,783 -0.69(-1.60%)
Mar 22, 2018 43.55 44.02 43.33 43.48 6,023,996 -0.64(-1.46%)
Mar 21, 2018 43.36 44.23 43.28 44.12 8,553,594 +1.28(+2.98%)
Mar 20, 2018 42.83 43.03 42.77 42.84 2,469,200 +0.17(+0.40%)
Mar 19, 2018 42.89 43.03 42.35 42.67 3,949,511 -0.52(-1.21%)
Mar 16, 2018 43.39 43.59 43.13 43.19 2,849,128 -0.37(-0.85%)
Mar 15, 2018 43.99 44.03 43.52 43.56 2,685,486 -0.63(-1.43%)
Mar 14, 2018 44.64 44.68 43.98 44.20 3,787,886 -0.22(-0.50%)
Mar 13, 2018 44.71 44.92 44.27 44.42 3,231,727 -0.17(-0.38%)
Mar 12, 2018 44.45 44.76 44.33 44.59 2,936,421 +0.16(+0.37%)
Mar 09, 2018 44.44 44.78 44.27 44.43 4,500,475 +0.43(+0.97%)
Mar 08, 2018 43.54 44.04 43.26 44.00 7,493,500 +0.75(+1.74%)
Mar 07, 2018 43.32 42.86 43.25 3,078,271 -0.11(-0.26%)
Mar 06, 2018 43.63 43.77 43.27 43.36 3,921,790 +0.30(+0.70%)
Mar 05, 2018 42.48 43.11 42.28 43.06 5,388,751 +0.14(+0.32%)
Mar 02, 2018 42.48 43.03 42.20 42.92 4,217,347 -0.05(-0.12%)
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.