Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.45 +0.37 (+0.54%)
Streaming Delayed Price Updated: 11:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 37.95 38.26 37.62 37.74 4,088,327 -0.23(-0.60%)
Jan 30, 2017 38.09 38.19 37.66 37.97 3,659,634 -0.02(-0.04%)
Jan 27, 2017 37.61 38.25 37.50 37.98 8,118,468 +0.58(+1.55%)
Jan 26, 2017 38.29 38.02 37.08 37.40 14,203,652 -0.88(-2.31%)
Jan 25, 2017 37.73 38.56 37.58 38.29 10,436,501 +0.84(+2.25%)
Jan 24, 2017 37.10 37.78 37.07 37.44 5,275,228 +0.53(+1.44%)
Jan 23, 2017 36.11 36.99 36.00 36.91 6,729,421 +1.00(+2.79%)
Jan 20, 2017 35.61 36.06 35.25 35.91 8,004,853 +0.76(+2.16%)
Jan 19, 2017 35.42 35.45 34.99 35.15 3,591,483 -0.19(-0.55%)
Jan 18, 2017 35.53 35.67 35.10 35.35 3,769,768 -0.40(-1.13%)
Jan 17, 2017 35.84 35.96 35.57 35.75 3,530,879 -0.17(-0.47%)
Jan 13, 2017 35.92 35.92 35.92 0 +0.52(+1.48%)
Jan 12, 2017 35.47 35.76 35.31 35.40 3,713,099 +0.17(+0.48%)
Jan 11, 2017 35.32 35.48 34.72 35.23 8,062,191 -0.11(-0.31%)
Jan 10, 2017 35.47 35.76 35.30 35.34 6,846,110 -0.32(-0.90%)
Jan 09, 2017 36.25 36.31 35.49 35.66 5,020,094 -0.66(-1.81%)
Jan 06, 2017 36.60 36.88 36.30 36.32 3,929,730 -0.26(-0.71%)
Jan 05, 2017 36.71 36.94 36.32 36.58 5,406,806 +0.28(+0.77%)
Jan 04, 2017 36.69 36.83 36.01 36.30 6,190,222 -0.45(-1.21%)
Jan 03, 2017 37.29 37.70 36.63 36.75 5,095,372 -0.29(-0.77%)
Dec 30, 2016 37.03 37.03 37.03 0 -0.20(-0.54%)
Dec 29, 2016 36.98 37.47 36.88 37.23 2,940,825 +0.41(+1.12%)
Dec 28, 2016 36.81 36.86 36.61 36.82 2,103,679 +0.24(+0.64%)
Dec 27, 2016 36.75 36.96 36.53 36.59 2,205,303 -0.22(-0.60%)
Dec 23, 2016 36.80 36.80 36.80 0 +0.37(+1.02%)
Dec 22, 2016 36.27 36.50 35.92 36.43 5,857,617 -0.22(-0.60%)
Dec 21, 2016 36.93 37.01 36.64 36.65 2,315,016 -0.29(-0.78%)
Dec 20, 2016 37.06 37.30 36.84 36.94 2,639,102 -0.17(-0.45%)
Dec 19, 2016 37.13 37.38 37.06 37.11 2,515,067 -0.09(-0.25%)
Dec 16, 2016 37.83 37.90 36.99 37.20 5,272,649 -0.60(-1.60%)
Dec 15, 2016 37.55 37.91 37.33 37.80 5,641,363 -0.04(-0.11%)
Dec 14, 2016 38.84 38.89 37.73 37.85 5,278,708 -0.94(-2.42%)
Dec 13, 2016 38.74 39.15 38.51 38.79 4,289,200 +0.04(+0.11%)
Dec 12, 2016 38.84 38.94 38.55 38.74 4,132,665 +0.31(+0.81%)
Dec 09, 2016 38.18 38.56 37.98 38.43 4,693,242 +0.24(+0.64%)
Dec 08, 2016 37.73 38.32 37.54 38.19 3,964,253 +0.46(+1.22%)
Dec 07, 2016 37.45 37.93 37.38 37.73 5,206,919 +0.55(+1.49%)
Dec 06, 2016 36.95 37.30 36.93 37.18 4,890,340 +0.54(+1.46%)
Dec 05, 2016 36.45 36.84 36.45 36.64 4,999,818 +0.40(+1.11%)
Dec 02, 2016 36.39 36.76 36.18 36.24 5,698,312 -0.04(-0.12%)
Dec 01, 2016 36.85 36.97 36.10 36.28 8,804,988 -0.71(-1.93%)
Nov 30, 2016 37.15 37.26 36.87 36.99 5,990,207 +0.06(+0.16%)
Nov 29, 2016 36.81 37.05 36.74 36.93 4,112,079 +0.04(+0.11%)
Nov 28, 2016 37.02 37.06 36.86 36.89 4,089,463 -0.07(-0.18%)
Nov 25, 2016 36.70 37.02 36.67 36.96 2,340,249 +0.34(+0.94%)
Nov 23, 2016 36.61 36.61 36.61 0 +0.15(+0.41%)
Nov 22, 2016 36.94 36.97 36.33 36.46 8,031,747 -0.10(-0.28%)
Nov 21, 2016 36.46 36.82 36.45 36.56 3,757,365 +0.54(+1.49%)
Nov 18, 2016 37.14 37.23 35.93 36.03 8,123,960 -1.04(-2.80%)
Nov 17, 2016 37.50 37.88 36.85 37.07 11,757,461 -0.29(-0.79%)
Nov 16, 2016 37.30 37.80 37.09 37.36 7,833,866 -0.15(-0.40%)
Nov 15, 2016 37.45 38.34 37.34 37.51 9,988,090 +0.52(+1.41%)
Nov 14, 2016 36.54 37.20 36.39 36.99 14,390,738 +0.65(+1.80%)
Nov 11, 2016 36.30 36.95 35.58 36.34 19,828,634 -0.72(-1.95%)
Nov 10, 2016 39.12 39.26 36.82 37.06 15,930,661 -3.43(-8.47%)
Nov 09, 2016 39.86 40.82 38.85 40.49 20,996,522 -3.77(-8.52%)
Nov 08, 2016 43.59 44.55 43.42 44.26 9,331,080 +0.76(+1.75%)
Nov 07, 2016 43.09 43.70 42.97 43.50 14,366,612 +2.12(+5.13%)
Nov 04, 2016 40.97 41.91 40.70 41.38 13,065,883 +0.42(+1.02%)
Nov 03, 2016 40.98 41.42 40.81 40.96 9,665,717 +0.17(+0.41%)
Nov 02, 2016 40.97 41.28 40.37 40.79 9,840,532 -0.62(-1.50%)
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.