Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.26 +0.18 (+0.26%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 43.35 43.41 42.94 43.09 2,971,181 -0.39(-0.89%)
Mar 30, 2017 43.75 43.81 43.34 43.48 4,221,681 -0.14(-0.33%)
Mar 29, 2017 43.34 43.80 43.10 43.62 3,540,022 +0.45(+1.05%)
Mar 28, 2017 43.49 43.71 43.12 43.17 2,719,757 -0.20(-0.47%)
Mar 27, 2017 42.85 43.44 42.77 43.37 2,629,573 -0.05(-0.12%)
Mar 24, 2017 42.91 43.57 42.88 43.42 3,378,585 +0.68(+1.60%)
Mar 23, 2017 42.14 42.95 42.14 42.74 3,520,339 +0.45(+1.08%)
Mar 22, 2017 42.07 42.48 42.00 42.28 4,131,662 +0.06(+0.14%)
Mar 21, 2017 42.68 43.12 42.16 42.22 6,193,536 -0.22(-0.53%)
Mar 20, 2017 42.30 42.77 42.16 42.45 3,007,955 +0.28(+0.67%)
Mar 17, 2017 41.76 42.32 41.63 42.16 6,384,984 +0.62(+1.50%)
Mar 16, 2017 41.57 41.96 41.33 41.54 4,975,822 +0.48(+1.17%)
Mar 15, 2017 39.95 41.14 39.73 41.06 8,917,213 +1.29(+3.24%)
Mar 14, 2017 39.81 39.87 39.37 39.77 3,242,164 -0.19(-0.48%)
Mar 13, 2017 40.08 40.24 39.84 39.97 3,414,804 -0.08(-0.19%)
Mar 10, 2017 40.14 40.33 39.94 40.04 3,134,775 +0.44(+1.11%)
Mar 09, 2017 39.74 39.78 39.36 39.60 3,817,876 -0.53(-1.32%)
Mar 08, 2017 40.28 40.64 40.08 40.13 2,337,095 -0.46(-1.14%)
Mar 07, 2017 40.87 40.97 40.45 40.60 2,680,118 -0.10(-0.25%)
Mar 06, 2017 40.48 40.75 40.12 40.70 2,906,204 +0.31(+0.77%)
Mar 03, 2017 40.07 40.56 39.87 40.39 6,051,419 +1.09(+2.76%)
Mar 02, 2017 39.58 39.67 39.19 39.30 2,591,836 -0.51(-1.29%)
Mar 01, 2017 39.19 40.01 39.07 39.81 7,004,017 +1.01(+2.60%)
Feb 28, 2017 39.49 39.60 38.69 38.80 4,593,330 -0.67(-1.69%)
Feb 27, 2017 39.50 39.73 39.35 39.47 3,611,242 +0.16(+0.41%)
Feb 24, 2017 39.57 39.57 39.08 39.31 3,714,603 -0.53(-1.33%)
Feb 23, 2017 40.05 40.29 39.58 39.84 4,176,497 +0.27(+0.68%)
Feb 22, 2017 39.71 39.88 39.37 39.57 3,776,490 -0.10(-0.25%)
Feb 21, 2017 38.52 39.81 38.52 39.67 5,439,393 +1.17(+3.04%)
Feb 17, 2017 38.50 38.50 38.50 0 -0.21(-0.54%)
Feb 16, 2017 38.85 39.07 38.61 38.71 2,741,819 -0.19(-0.48%)
Feb 15, 2017 38.77 39.02 38.71 38.90 3,440,040 -0.14(-0.37%)
Feb 14, 2017 39.19 39.30 38.67 39.04 3,111,407 -0.11(-0.28%)
Feb 13, 2017 39.34 39.43 38.89 39.15 5,187,216 -0.11(-0.28%)
Feb 10, 2017 38.73 39.60 38.65 39.26 6,688,270 +0.61(+1.57%)
Feb 09, 2017 38.29 38.96 38.43 38.65 3,137,350 +0.36(+0.95%)
Feb 08, 2017 37.97 38.41 37.94 38.29 2,277,910 +0.35(+0.93%)
Feb 07, 2017 38.21 38.39 37.77 37.94 2,528,425 -0.28(-0.73%)
Feb 06, 2017 38.52 38.64 38.00 38.21 2,728,285 -0.54(-1.39%)
Feb 03, 2017 38.74 38.85 38.41 38.75 3,181,792 +0.33(+0.85%)
Feb 02, 2017 38.05 38.48 38.00 38.43 5,440,529 +0.61(+1.60%)
Feb 01, 2017 38.14 38.14 37.56 37.82 4,482,223 +0.08(+0.22%)
Jan 31, 2017 37.95 38.26 37.61 37.73 4,088,871 -0.23(-0.60%)
Jan 30, 2017 38.09 38.19 37.65 37.96 3,660,120 -0.02(-0.04%)
Jan 27, 2017 37.61 38.25 37.50 37.98 8,119,547 +0.58(+1.55%)
Jan 26, 2017 38.28 38.01 37.08 37.40 14,205,540 -0.88(-2.31%)
Jan 25, 2017 37.73 38.56 37.57 38.28 10,437,889 +0.84(+2.25%)
Jan 24, 2017 37.09 37.78 37.06 37.44 5,275,929 +0.53(+1.44%)
Jan 23, 2017 36.11 36.99 36.00 36.91 6,730,316 +1.00(+2.79%)
Jan 20, 2017 35.60 36.05 35.24 35.91 8,005,917 +0.76(+2.16%)
Jan 19, 2017 35.42 35.44 34.99 35.15 3,591,960 -0.19(-0.55%)
Jan 18, 2017 35.53 35.66 35.10 35.34 3,770,269 -0.40(-1.13%)
Jan 17, 2017 35.84 35.96 35.57 35.75 3,531,349 -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 35.39 3,713,593 +0.17(+0.48%)
Jan 11, 2017 35.32 35.48 34.72 35.23 8,063,263 -0.11(-0.31%)
Jan 10, 2017 35.46 35.76 35.29 35.33 6,847,020 -0.32(-0.90%)
Jan 09, 2017 36.24 36.30 35.49 35.65 5,020,761 -0.66(-1.81%)
Jan 06, 2017 36.60 36.88 36.29 36.31 3,930,252 -0.26(-0.71%)
Jan 05, 2017 36.71 36.93 36.32 36.57 5,407,525 +0.28(+0.77%)
Jan 04, 2017 36.68 36.83 36.01 36.29 6,191,045 -0.45(-1.21%)
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.