Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.68 +0.60 (+0.87%)
Streaming Delayed Price Updated: 10:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 43.36 43.42 42.95 43.10 2,970,786 -0.39(-0.89%)
Mar 30, 2017 43.75 43.82 43.35 43.48 4,221,120 -0.14(-0.33%)
Mar 29, 2017 43.35 43.80 43.10 43.63 3,539,552 +0.45(+1.05%)
Mar 28, 2017 43.50 43.71 43.13 43.17 2,719,396 -0.20(-0.47%)
Mar 27, 2017 42.86 43.45 42.78 43.37 2,629,224 -0.05(-0.12%)
Mar 24, 2017 42.91 43.58 42.89 43.42 3,378,136 +0.68(+1.60%)
Mar 23, 2017 42.14 42.95 42.14 42.74 3,519,871 +0.45(+1.08%)
Mar 22, 2017 42.08 42.48 42.00 42.29 4,131,113 +0.06(+0.14%)
Mar 21, 2017 42.68 43.13 42.17 42.23 6,192,713 -0.22(-0.53%)
Mar 20, 2017 42.30 42.78 42.17 42.45 3,007,556 +0.28(+0.67%)
Mar 17, 2017 41.77 42.33 41.64 42.17 6,384,136 +0.62(+1.50%)
Mar 16, 2017 41.57 41.96 41.34 41.55 4,975,161 +0.48(+1.17%)
Mar 15, 2017 39.95 41.14 39.74 41.07 8,916,027 +1.29(+3.24%)
Mar 14, 2017 39.82 39.87 39.37 39.78 3,241,733 -0.19(-0.48%)
Mar 13, 2017 40.09 40.24 39.84 39.97 3,414,350 -0.08(-0.19%)
Mar 10, 2017 40.15 40.33 39.95 40.05 3,134,358 +0.44(+1.11%)
Mar 09, 2017 39.74 39.79 39.37 39.61 3,817,368 -0.53(-1.32%)
Mar 08, 2017 40.28 40.64 40.09 40.14 2,336,785 -0.46(-1.14%)
Mar 07, 2017 40.87 40.97 40.46 40.60 2,679,762 -0.10(-0.25%)
Mar 06, 2017 40.49 40.75 40.12 40.70 2,905,818 +0.31(+0.77%)
Mar 03, 2017 40.07 40.57 39.87 40.39 6,050,615 +1.09(+2.76%)
Mar 02, 2017 39.58 39.68 39.20 39.31 2,591,491 -0.51(-1.29%)
Mar 01, 2017 39.20 40.01 39.08 39.82 7,003,086 +1.01(+2.60%)
Feb 28, 2017 39.50 39.61 38.70 38.81 4,592,720 -0.67(-1.69%)
Feb 27, 2017 39.51 39.73 39.36 39.47 3,610,762 +0.16(+0.41%)
Feb 24, 2017 39.58 39.58 39.09 39.31 3,714,110 -0.53(-1.33%)
Feb 23, 2017 40.06 40.30 39.58 39.85 4,175,942 +0.27(+0.68%)
Feb 22, 2017 39.71 39.89 39.37 39.58 3,775,988 -0.10(-0.25%)
Feb 21, 2017 38.52 39.82 38.52 39.68 5,438,670 +1.17(+3.04%)
Feb 17, 2017 38.51 38.51 38.51 0 -0.21(-0.54%)
Feb 16, 2017 38.85 39.08 38.62 38.72 2,741,454 -0.19(-0.48%)
Feb 15, 2017 38.78 39.03 38.72 38.90 3,439,583 -0.14(-0.37%)
Feb 14, 2017 39.20 39.31 38.68 39.05 3,110,994 -0.11(-0.28%)
Feb 13, 2017 39.35 39.43 38.89 39.15 5,186,527 -0.11(-0.28%)
Feb 10, 2017 38.73 39.60 38.66 39.26 6,687,381 +0.61(+1.57%)
Feb 09, 2017 38.30 38.97 38.43 38.66 3,136,933 +0.36(+0.95%)
Feb 08, 2017 37.98 38.41 37.95 38.30 2,277,607 +0.35(+0.93%)
Feb 07, 2017 38.21 38.40 37.78 37.94 2,528,089 -0.28(-0.73%)
Feb 06, 2017 38.52 38.65 38.00 38.22 2,727,922 -0.54(-1.39%)
Feb 03, 2017 38.74 38.86 38.41 38.76 3,181,369 +0.33(+0.85%)
Feb 02, 2017 38.06 38.48 38.00 38.43 5,439,806 +0.61(+1.60%)
Feb 01, 2017 38.14 38.14 37.56 37.82 4,481,627 +0.08(+0.22%)
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%)
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.