Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 48.02 48.08 47.32 47.52 4,011,569 -0.98(-2.02%)
Apr 29, 2015 48.51 48.81 48.40 48.50 1,849,882 -0.37(-0.76%)
Apr 28, 2015 48.96 49.04 48.74 48.87 1,814,874 +0.09(+0.18%)
Apr 27, 2015 48.92 49.23 48.65 48.79 1,724,926 -0.10(-0.20%)
Apr 24, 2015 48.75 48.93 48.50 48.88 2,044,007 +0.29(+0.60%)
Apr 23, 2015 48.05 48.74 48.02 48.59 1,850,372 +0.57(+1.18%)
Apr 22, 2015 48.20 48.23 47.91 48.02 1,559,231 -0.08(-0.17%)
Apr 21, 2015 48.04 48.54 47.97 48.10 1,294,306 +0.13(+0.27%)
Apr 20, 2015 48.25 48.38 47.84 47.97 1,509,389 -0.34(-0.70%)
Apr 17, 2015 48.57 49.05 48.19 48.32 3,323,788 -0.75(-1.52%)
Apr 16, 2015 48.70 49.21 48.42 49.06 3,051,640 +0.43(+0.88%)
Apr 15, 2015 48.43 48.99 48.25 48.63 2,099,430 +0.35(+0.72%)
Apr 14, 2015 48.26 48.56 48.14 48.28 2,016,369 +0.36(+0.74%)
Apr 13, 2015 48.36 48.55 47.88 47.93 2,023,437 -0.51(-1.05%)
Apr 10, 2015 48.58 48.70 48.35 48.44 1,797,664 -0.32(-0.66%)
Apr 09, 2015 49.40 49.61 48.67 48.76 2,709,269 -0.65(-1.31%)
Apr 08, 2015 49.76 49.95 49.27 49.41 2,822,324 +0.02(+0.03%)
Apr 07, 2015 49.58 49.72 49.31 49.39 2,544,780 -0.05(-0.10%)
Apr 06, 2015 48.92 49.84 48.77 49.44 7,652,657 +0.98(+2.02%)
Apr 02, 2015 48.15 48.46 48.46 48.46 4,394,212 +0.68(+1.43%)
Apr 01, 2015 47.24 47.88 47.20 47.78 3,168,310 +0.79(+1.69%)
Mar 31, 2015 46.94 47.08 46.69 46.99 2,846,796 -0.14(-0.29%)
Mar 30, 2015 47.38 47.46 47.12 47.12 1,948,765 -0.02(-0.05%)
Mar 27, 2015 46.98 47.23 46.83 47.15 2,536,228 +0.17(+0.36%)
Mar 26, 2015 47.75 47.75 46.95 46.98 2,981,349 -0.78(-1.63%)
Mar 25, 2015 48.64 48.76 47.68 47.76 2,814,370 -0.71(-1.46%)
Mar 24, 2015 48.44 48.64 48.22 48.46 1,507,280 +0.16(+0.34%)
Mar 23, 2015 48.40 48.45 48.11 48.30 1,764,286 +0.21(+0.44%)
Mar 20, 2015 48.20 48.49 47.84 48.09 4,178,871 +0.75(+1.58%)
Mar 19, 2015 47.68 47.91 47.05 47.34 2,654,182 -0.71(-1.48%)
Mar 18, 2015 46.49 48.15 46.23 48.06 5,288,651 +1.47(+3.15%)
Mar 17, 2015 46.75 46.77 46.40 46.59 4,075,401 -0.24(-0.52%)
Mar 16, 2015 46.72 47.00 46.42 46.83 2,140,057 +0.41(+0.87%)
Mar 13, 2015 46.40 46.46 45.96 46.43 2,509,257 -0.18(-0.38%)
Mar 12, 2015 46.33 46.69 46.18 46.60 2,560,502 +0.82(+1.79%)
Mar 11, 2015 45.19 45.93 45.12 45.79 2,866,762 +0.59(+1.31%)
Mar 10, 2015 45.40 45.60 45.13 45.19 3,201,557 -0.68(-1.48%)
Mar 09, 2015 45.89 46.00 45.71 45.88 1,826,081 -0.02(-0.05%)
Mar 06, 2015 46.24 46.30 45.83 45.90 4,393,225 -1.11(-2.36%)
Mar 05, 2015 47.21 47.49 46.89 47.01 2,972,698 -0.29(-0.62%)
Mar 04, 2015 47.55 47.92 47.02 47.30 2,650,850 -0.62(-1.29%)
Mar 03, 2015 48.11 48.19 47.84 47.92 2,551,174 -0.33(-0.69%)
Mar 02, 2015 48.76 48.81 47.92 48.25 2,607,095 -0.56(-1.15%)
Feb 27, 2015 48.65 49.04 48.49 48.81 2,231,418 +0.15(+0.32%)
Feb 26, 2015 48.35 48.74 48.16 48.66 1,298,492 +0.32(+0.65%)
Feb 25, 2015 48.44 48.68 48.22 48.34 2,018,441 -0.13(-0.27%)
Feb 24, 2015 47.85 48.60 47.52 48.47 2,869,182 +0.69(+1.44%)
Feb 23, 2015 47.67 47.86 47.47 47.78 1,776,631 -0.09(-0.19%)
Feb 20, 2015 47.49 47.97 47.16 47.87 1,488,196 +0.25(+0.53%)
Feb 19, 2015 47.50 47.92 47.28 47.62 1,279,194 -0.29(-0.61%)
Feb 18, 2015 47.80 48.23 47.55 47.91 1,724,763 -0.07(-0.15%)
Feb 17, 2015 47.89 48.02 47.25 47.98 1,755,195 +0.07(+0.15%)
Feb 13, 2015 47.63 47.91 47.91 47.91 2,149,120 +0.26(+0.54%)
Feb 12, 2015 46.43 47.83 46.43 47.65 5,196,181 +1.73(+3.78%)
Feb 11, 2015 46.64 46.74 45.63 45.92 5,761,138 -1.17(-2.48%)
Feb 10, 2015 47.58 47.71 46.99 47.08 2,211,454 -0.56(-1.17%)
Feb 09, 2015 47.21 47.83 47.21 47.64 2,234,902 +0.22(+0.46%)
Feb 06, 2015 46.95 47.54 46.95 47.42 3,416,325 -0.04(-0.09%)
Feb 05, 2015 46.86 47.58 46.77 47.46 2,633,651 +0.84(+1.81%)
Feb 04, 2015 46.65 47.25 46.48 46.62 2,651,425 -0.32(-0.69%)
Feb 03, 2015 47.00 47.19 46.63 46.95 6,498,368 +0.71(+1.53%)
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.