Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.25 +0.17 (+0.25%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 37.13 37.16 36.26 36.65 5,898,943 -0.31(-0.85%)
Oct 30, 2018 37.34 37.34 36.68 36.97 8,702,889 -0.14(-0.38%)
Oct 29, 2018 39.09 39.35 36.86 37.11 9,813,117 -2.86(-7.15%)
Oct 26, 2018 39.53 40.04 39.38 39.96 4,850,055 -0.14(-0.35%)
Oct 25, 2018 39.87 40.48 39.69 40.10 4,092,934 +0.68(+1.72%)
Oct 24, 2018 40.50 40.60 39.38 39.42 4,497,383 -1.11(-2.73%)
Oct 23, 2018 40.11 40.72 40.07 40.53 5,246,802 -0.26(-0.64%)
Oct 22, 2018 41.58 41.78 40.57 40.79 4,170,089 -0.70(-1.68%)
Oct 19, 2018 41.63 42.06 41.14 41.49 4,356,290 +0.10(+0.23%)
Oct 18, 2018 42.51 42.66 41.32 41.39 7,549,964 -1.42(-3.32%)
Oct 17, 2018 43.24 43.28 42.81 42.81 2,948,393 -0.56(-1.29%)
Oct 16, 2018 43.28 43.59 43.09 43.37 3,316,078 +0.63(+1.47%)
Oct 15, 2018 42.45 43.09 42.34 42.74 3,247,768 +0.31(+0.74%)
Oct 12, 2018 43.13 43.13 42.09 42.43 4,372,018 +0.17(+0.39%)
Oct 11, 2018 42.25 42.85 42.05 42.26 6,113,273 -0.12(-0.29%)
Oct 10, 2018 42.73 42.94 42.34 42.39 4,937,258 -0.71(-1.66%)
Oct 09, 2018 42.70 43.16 42.32 43.10 4,081,251 +0.13(+0.30%)
Oct 08, 2018 42.73 43.15 42.73 42.97 4,048,774 -0.22(-0.50%)
Oct 05, 2018 43.29 43.68 42.85 43.19 4,318,750 +0.23(+0.53%)
Oct 04, 2018 43.18 43.59 42.52 42.96 4,862,002 -0.58(-1.34%)
Oct 03, 2018 44.74 44.74 43.38 43.54 4,662,387 -0.73(-1.65%)
Oct 02, 2018 44.65 44.94 44.23 44.28 3,590,183 -0.68(-1.51%)
Oct 01, 2018 45.25 45.44 44.81 44.96 2,774,141 +0.33(+0.74%)
Sep 28, 2018 44.50 44.83 44.40 44.62 2,965,919 +0.09(+0.20%)
Sep 27, 2018 44.60 44.98 44.43 44.54 2,791,771 +0.11(+0.25%)
Sep 26, 2018 44.20 44.86 44.18 44.42 4,829,931 +0.27(+0.61%)
Sep 25, 2018 43.99 44.28 43.93 44.15 2,619,420 +0.17(+0.38%)
Sep 24, 2018 44.19 44.36 43.92 43.99 3,407,412 -0.43(-0.96%)
Sep 21, 2018 44.40 44.73 44.15 44.42 4,133,803 -0.13(-0.29%)
Sep 20, 2018 44.94 45.25 44.41 44.55 3,171,427 -0.16(-0.35%)
Sep 19, 2018 44.86 45.06 44.67 44.70 3,496,262 +0.08(+0.18%)
Sep 18, 2018 44.56 44.98 44.53 44.62 2,701,291 +0.30(+0.67%)
Sep 17, 2018 44.55 44.74 44.29 44.33 2,655,063 -0.11(-0.25%)
Sep 14, 2018 44.79 44.93 44.13 44.44 3,248,677 -0.30(-0.68%)
Sep 13, 2018 44.66 44.85 44.31 44.75 4,767,429 +0.85(+1.94%)
Sep 12, 2018 43.18 44.04 43.00 43.89 5,231,126 +0.80(+1.86%)
Sep 11, 2018 42.48 43.11 42.39 43.09 2,733,869 +0.15(+0.34%)
Sep 10, 2018 43.16 43.16 42.55 42.94 3,095,037 +0.02(+0.04%)
Sep 07, 2018 42.88 42.96 42.29 42.93 3,643,023 -0.04(-0.10%)
Sep 06, 2018 42.65 42.97 42.45 42.97 4,063,032 +0.43(+1.00%)
Sep 05, 2018 42.45 42.87 42.16 42.54 4,525,241 -0.17(-0.39%)
Sep 04, 2018 43.24 43.25 42.59 42.71 4,279,185 -1.14(-2.60%)
Aug 31, 2018 43.85 43.85 43.85 0 -0.08(-0.18%)
Aug 30, 2018 44.35 44.49 43.57 43.93 6,492,825 -1.01(-2.25%)
Aug 29, 2018 44.46 45.00 44.18 44.94 3,169,286 +0.56(+1.26%)
Aug 28, 2018 45.67 45.81 44.36 44.38 7,209,180 -1.11(-2.43%)
Aug 27, 2018 45.45 46.00 45.30 45.49 7,306,528 +0.90(+2.01%)
Aug 24, 2018 45.09 45.31 44.11 44.59 5,668,482 +0.15(+0.33%)
Aug 23, 2018 44.92 45.27 44.43 44.44 5,727,126 -0.73(-1.62%)
Aug 22, 2018 44.27 45.23 44.19 45.17 6,604,531 +0.90(+2.03%)
Aug 21, 2018 43.77 44.59 43.65 44.28 6,182,221 +0.71(+1.62%)
Aug 20, 2018 43.13 43.62 43.10 43.57 3,650,429 +0.18(+0.42%)
Aug 17, 2018 42.74 43.44 42.61 43.39 6,871,496 +0.49(+1.14%)
Aug 16, 2018 43.43 43.63 42.73 42.90 5,141,445 +0.03(+0.08%)
Aug 15, 2018 43.05 43.50 42.73 42.87 6,148,630 -1.29(-2.92%)
Aug 14, 2018 43.82 44.22 43.61 44.15 3,690,395 +0.99(+2.30%)
Aug 13, 2018 42.99 43.36 42.77 43.16 4,427,946 -0.06(-0.14%)
Aug 10, 2018 43.73 43.84 43.00 43.22 7,496,824 -1.55(-3.46%)
Aug 09, 2018 45.53 45.74 44.77 44.77 5,208,203 -1.17(-2.54%)
Aug 08, 2018 45.94 46.09 45.76 45.94 2,762,331 -0.14(-0.30%)
Aug 07, 2018 45.57 46.22 45.49 46.08 7,204,118 +0.85(+1.89%)
Aug 06, 2018 44.98 45.38 44.82 45.23 2,341,187 +0.03(+0.06%)
Aug 03, 2018 44.58 45.20 44.58 45.20 3,811,898 +0.64(+1.45%)
Aug 02, 2018 44.62 44.74 44.40 44.55 3,643,245 -0.50(-1.10%)
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.