Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

49.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 51.52 51.52 51.52 0 +1.29(+2.57%)
Mar 28, 2018 50.63 50.80 50.11 50.23 3,062,625 -0.42(-0.83%)
Mar 27, 2018 51.05 51.33 50.63 50.65 2,752,964 -0.50(-0.98%)
Mar 26, 2018 50.88 51.19 49.80 51.15 3,115,461 +1.20(+2.40%)
Mar 23, 2018 50.90 51.32 49.92 49.95 3,826,757 -0.81(-1.60%)
Mar 22, 2018 50.84 51.39 50.59 50.76 5,159,689 -0.75(-1.46%)
Mar 21, 2018 50.62 51.64 50.53 51.51 7,326,346 +1.49(+2.98%)
Mar 20, 2018 50.00 50.24 49.93 50.02 2,114,926 +0.20(+0.40%)
Mar 19, 2018 50.07 50.24 49.44 49.82 3,382,846 -0.61(-1.21%)
Mar 16, 2018 50.66 50.90 50.35 50.43 2,440,343 -0.43(-0.85%)
Mar 15, 2018 51.36 51.41 50.81 50.86 2,300,180 -0.74(-1.43%)
Mar 14, 2018 52.12 52.16 51.35 51.60 3,244,410 -0.26(-0.50%)
Mar 13, 2018 52.20 52.44 51.69 51.86 2,768,047 -0.20(-0.38%)
Mar 12, 2018 51.90 52.26 51.75 52.06 2,515,111 +0.19(+0.37%)
Mar 09, 2018 51.88 52.28 51.69 51.87 3,854,759 +0.50(+0.97%)
Mar 08, 2018 50.83 51.42 50.51 51.37 6,418,352 +0.88(+1.74%)
Mar 07, 2018 50.58 50.04 50.49 2,636,609 -0.13(-0.26%)
Mar 06, 2018 50.94 51.10 50.52 50.62 3,359,102 +0.35(+0.70%)
Mar 05, 2018 49.59 50.34 49.36 50.27 4,615,587 +0.16(+0.32%)
Mar 02, 2018 49.59 50.24 49.27 50.11 3,612,253 -0.06(-0.12%)
Mar 01, 2018 49.81 50.63 49.51 50.17 4,938,686 +0.26(+0.52%)
Feb 28, 2018 50.80 50.85 49.77 49.91 3,821,682 -0.64(-1.27%)
Feb 27, 2018 51.35 51.66 50.48 50.55 4,019,294 -1.09(-2.11%)
Feb 26, 2018 51.70 51.70 51.27 51.64 2,645,696 -0.14(-0.27%)
Feb 23, 2018 52.17 52.17 51.67 51.78 2,696,820 -0.11(-0.21%)
Feb 22, 2018 51.89 3,054,838 +1.02(+2.01%)
Feb 21, 2018 51.60 51.92 50.85 50.87 3,637,186 -0.58(-1.13%)
Feb 20, 2018 51.65 52.01 51.25 51.45 4,609,125 -0.65(-1.25%)
Feb 16, 2018 52.10 52.10 52.10 0 -0.07(-0.13%)
Feb 15, 2018 52.07 52.42 52.00 52.17 3,639,611 +0.65(+1.26%)
Feb 14, 2018 50.30 51.75 50.23 51.52 3,532,625 +0.77(+1.52%)
Feb 13, 2018 50.44 50.90 50.41 50.75 2,578,580 +0.13(+0.26%)
Feb 12, 2018 50.56 51.22 49.92 50.62 5,970,921 +0.28(+0.56%)
Feb 09, 2018 50.26 50.50 48.77 50.34 7,976,255 +0.80(+1.61%)
Feb 08, 2018 51.20 51.20 49.47 49.54 7,406,393 -1.50(-2.94%)
Feb 07, 2018 51.60 52.03 51.01 51.04 4,721,734 -1.00(-1.92%)
Feb 06, 2018 50.46 52.27 50.38 52.04 6,870,638 +0.79(+1.54%)
Feb 05, 2018 52.69 53.27 50.00 51.25 5,603,732 -1.63(-3.08%)
Feb 02, 2018 53.21 53.58 52.68 52.88 4,424,898 -1.18(-2.18%)
Feb 01, 2018 53.25 54.41 53.20 54.06 3,879,341 +0.95(+1.79%)
Jan 31, 2018 53.24 53.30 52.79 53.11 2,520,142 +0.47(+0.89%)
Jan 30, 2018 52.99 53.25 52.29 52.64 2,912,408 -0.68(-1.28%)
Jan 29, 2018 53.77 53.88 53.21 53.32 3,231,318 -0.75(-1.39%)
Jan 26, 2018 53.89 54.15 53.56 54.07 2,154,891 +0.59(+1.10%)
Jan 25, 2018 54.29 54.65 53.45 53.48 6,075,170 -0.44(-0.82%)
Jan 24, 2018 53.04 54.05 53.03 53.92 5,559,352 +1.40(+2.67%)
Jan 23, 2018 52.12 52.64 51.90 52.52 2,833,281 -0.03(-0.06%)
Jan 22, 2018 52.42 52.55 52.26 52.55 1,805,611 +0.07(+0.13%)
Jan 19, 2018 53.00 53.08 52.35 52.48 2,717,347 -0.14(-0.27%)
Jan 18, 2018 52.45 52.66 52.25 52.62 2,586,295 +0.38(+0.73%)
Jan 17, 2018 51.80 52.55 51.77 52.24 3,417,474 +0.57(+1.10%)
Jan 16, 2018 51.63 51.80 51.43 51.67 4,161,570 +0.98(+1.93%)
Jan 12, 2018 50.69 50.69 50.69 0 +0.99(+1.99%)
Jan 11, 2018 49.37 49.70 49.22 49.70 2,818,392 +0.22(+0.44%)
Jan 10, 2018 49.27 49.48 6,989,221 -1.11(-2.19%)
Jan 09, 2018 50.93 50.98 50.28 50.59 3,475,204 -0.39(-0.77%)
Jan 08, 2018 50.85 51.20 50.78 50.98 2,978,367 +0.00(+0.00%)
Jan 05, 2018 50.66 51.02 50.46 50.98 2,740,221 +0.53(+1.05%)
Jan 04, 2018 50.73 50.97 50.41 50.45 2,525,208 +0.08(+0.16%)
Jan 03, 2018 50.78 50.94 50.27 50.37 3,567,851 -0.01(-0.02%)
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.