Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.64 +0.56 (+0.81%)
Streaming Delayed Price Updated: 11:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 38.64 38.74 38.08 38.42 5,694,358 -0.41(-1.06%)
May 30, 2018 38.70 38.96 38.55 38.84 4,324,439 +0.39(+1.01%)
May 29, 2018 38.92 39.31 38.38 38.45 6,671,061 -1.11(-2.80%)
May 25, 2018 39.56 39.56 39.56 0 -0.06(-0.15%)
May 24, 2018 39.89 39.99 39.43 39.62 4,215,940 -0.56(-1.39%)
May 23, 2018 39.27 40.30 39.10 40.18 5,859,641 +0.60(+1.52%)
May 22, 2018 39.16 39.62 39.11 39.58 3,120,244 +0.55(+1.41%)
May 21, 2018 39.40 39.54 38.98 39.03 4,929,899 -0.15(-0.37%)
May 18, 2018 39.42 39.56 38.96 39.17 6,822,297 -0.65(-1.64%)
May 17, 2018 40.21 40.57 39.80 39.83 6,900,064 -0.83(-2.03%)
May 16, 2018 40.45 40.77 40.28 40.65 4,377,563 +0.27(+0.66%)
May 15, 2018 40.08 40.43 39.77 40.39 4,999,915 -0.37(-0.91%)
May 14, 2018 41.55 41.56 40.74 40.76 3,303,993 -0.58(-1.41%)
May 11, 2018 41.86 42.17 41.08 41.34 3,777,192 -0.42(-1.01%)
May 10, 2018 41.42 41.91 41.38 41.76 7,352,880 +1.08(+2.66%)
May 09, 2018 41.00 41.03 40.52 40.68 4,815,950 -0.21(-0.50%)
May 08, 2018 40.89 41.06 40.47 40.88 4,388,618 -0.03(-0.08%)
May 07, 2018 41.81 41.95 40.89 40.92 7,085,349 -1.04(-2.48%)
May 04, 2018 41.92 42.24 41.79 41.96 4,377,870 -0.51(-1.19%)
May 03, 2018 43.02 43.33 42.23 42.47 6,064,330 -0.62(-1.44%)
May 02, 2018 43.57 43.79 42.92 43.09 5,652,811 -0.70(-1.59%)
May 01, 2018 44.14 44.19 42.91 43.78 4,217,637 -0.59(-1.34%)
Apr 30, 2018 44.44 44.45 44.13 44.38 2,652,354 -0.06(-0.14%)
Apr 27, 2018 44.32 44.47 44.10 44.44 2,396,917 +0.35(+0.80%)
Apr 26, 2018 43.86 44.18 43.63 44.08 4,520,637 +0.22(+0.49%)
Apr 25, 2018 43.40 43.88 43.17 43.87 3,247,679 +0.04(+0.10%)
Apr 24, 2018 44.32 44.42 43.70 43.83 3,773,106 -0.13(-0.29%)
Apr 23, 2018 44.38 44.65 43.86 43.95 4,626,865 -0.95(-2.11%)
Apr 20, 2018 44.93 44.98 44.39 44.90 6,496,188 -0.28(-0.61%)
Apr 19, 2018 46.42 46.45 45.09 45.18 5,942,362 -1.36(-2.92%)
Apr 18, 2018 46.86 47.00 46.53 46.53 3,963,107 -0.04(-0.09%)
Apr 17, 2018 46.53 46.72 46.34 46.58 3,708,086 +0.35(+0.76%)
Apr 16, 2018 46.48 46.48 46.13 46.22 2,199,074 -0.10(-0.22%)
Apr 13, 2018 46.35 46.37 45.92 46.33 2,858,149 +0.40(+0.86%)
Apr 12, 2018 45.97 46.22 45.70 45.93 4,515,570 +0.34(+0.74%)
Apr 11, 2018 45.30 45.73 45.27 45.60 2,426,315 +0.07(+0.15%)
Apr 10, 2018 45.41 45.56 45.01 45.53 6,439,061 +0.64(+1.42%)
Apr 09, 2018 45.17 45.48 44.87 44.89 2,671,071 -0.12(-0.27%)
Apr 06, 2018 44.96 45.32 44.74 45.01 4,182,807 -0.30(-0.66%)
Apr 05, 2018 45.42 45.75 45.28 45.31 6,032,607 +0.06(+0.13%)
Apr 04, 2018 43.41 45.32 43.32 45.25 7,308,819 +1.16(+2.63%)
Apr 03, 2018 43.53 44.11 43.29 44.09 5,739,993 +0.96(+2.23%)
Apr 02, 2018 43.83 44.13 42.84 43.13 4,794,399 -1.18(-2.66%)
Mar 29, 2018 44.31 44.31 44.31 0 +1.11(+2.57%)
Mar 28, 2018 43.54 43.69 43.09 43.20 3,561,214 -0.36(-0.83%)
Mar 27, 2018 43.90 44.14 43.54 43.56 3,201,141 -0.43(-0.98%)
Mar 26, 2018 43.76 44.02 42.83 43.99 3,622,651 +1.03(+2.40%)
Mar 23, 2018 43.77 44.13 42.94 42.96 4,449,745 -0.70(-1.60%)
Mar 22, 2018 43.72 44.20 43.51 43.65 5,999,676 -0.64(-1.46%)
Mar 21, 2018 43.53 44.41 43.46 44.30 8,519,061 +1.28(+2.98%)
Mar 20, 2018 43.00 43.21 42.94 43.02 2,459,231 +0.17(+0.40%)
Mar 19, 2018 43.06 43.20 42.52 42.84 3,933,566 -0.52(-1.21%)
Mar 16, 2018 43.57 43.77 43.30 43.37 2,837,626 -0.37(-0.85%)
Mar 15, 2018 44.17 44.21 43.70 43.74 2,674,644 -0.64(-1.43%)
Mar 14, 2018 44.82 44.86 44.16 44.38 3,772,593 -0.22(-0.50%)
Mar 13, 2018 44.89 45.10 44.45 44.60 3,218,679 -0.17(-0.38%)
Mar 12, 2018 44.63 44.94 44.50 44.77 2,924,566 +0.16(+0.37%)
Mar 09, 2018 44.62 44.96 44.45 44.61 4,482,306 +0.43(+0.97%)
Mar 08, 2018 43.71 44.22 43.44 44.18 7,463,247 +0.76(+1.74%)
Mar 07, 2018 43.49 43.03 43.42 3,065,843 -0.11(-0.26%)
Mar 06, 2018 43.81 43.95 43.45 43.53 3,905,957 +0.30(+0.70%)
Mar 05, 2018 42.65 43.29 42.45 43.23 5,366,995 +0.14(+0.32%)
Mar 02, 2018 42.65 43.21 42.37 43.09 4,200,320 -0.05(-0.12%)
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.