Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

47.69 +0.53 (+1.12%)
Streaming Delayed Price Updated: 2:37 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 49.09 49.22 48.45 48.48 3,975,684 -0.17(-0.35%)
Sep 29, 2016 49.24 49.87 48.48 48.65 5,855,364 -0.82(-1.66%)
Sep 28, 2016 48.95 49.60 48.52 49.47 3,864,147 +0.52(+1.06%)
Sep 27, 2016 47.87 49.03 47.50 48.95 4,709,024 +1.79(+3.80%)
Sep 26, 2016 47.84 47.98 47.13 47.16 5,140,321 -0.74(-1.54%)
Sep 23, 2016 48.53 48.53 47.76 47.90 5,038,165 -0.80(-1.64%)
Sep 22, 2016 48.40 48.86 48.16 48.70 6,549,572 +1.09(+2.29%)
Sep 21, 2016 46.84 47.70 46.73 47.61 5,730,856 +0.96(+2.06%)
Sep 20, 2016 46.94 47.00 46.57 46.65 3,570,124 -0.07(-0.15%)
Sep 19, 2016 46.96 46.97 46.60 46.72 4,103,061 -0.05(-0.11%)
Sep 16, 2016 46.98 46.98 46.22 46.77 4,777,242 -0.66(-1.39%)
Sep 15, 2016 47.68 47.85 47.30 47.43 6,071,374 -0.25(-0.52%)
Sep 14, 2016 48.03 48.39 47.53 47.68 5,613,195 -0.63(-1.30%)
Sep 13, 2016 48.67 48.82 47.92 48.31 6,052,449 -1.15(-2.33%)
Sep 12, 2016 48.47 49.66 48.06 49.46 5,069,127 +0.27(+0.55%)
Sep 09, 2016 50.02 50.22 49.18 49.19 3,479,198 -1.54(-3.04%)
Sep 08, 2016 51.65 51.92 50.66 50.73 2,966,987 -0.80(-1.55%)
Sep 07, 2016 52.00 52.06 51.35 51.53 3,308,335 -0.48(-0.92%)
Sep 06, 2016 51.89 52.04 51.55 52.01 5,188,358 +0.53(+1.03%)
Sep 02, 2016 51.43 51.48 51.48 51.48 5,192,500 +0.76(+1.50%)
Sep 01, 2016 50.27 50.74 50.05 50.72 2,670,956 +0.25(+0.50%)
Aug 31, 2016 50.45 50.69 50.12 50.47 2,729,322 -0.27(-0.53%)
Aug 30, 2016 51.15 51.36 50.40 50.74 2,174,129 -0.52(-1.01%)
Aug 29, 2016 51.05 51.38 50.96 51.26 2,122,600 +0.19(+0.37%)
Aug 26, 2016 52.17 52.90 50.77 51.07 4,499,799 -0.88(-1.69%)
Aug 25, 2016 51.64 51.97 51.57 51.95 1,899,515 +0.25(+0.48%)
Aug 24, 2016 51.26 51.81 51.18 51.70 2,868,927 +0.34(+0.66%)
Aug 23, 2016 52.90 53.11 51.27 51.36 5,448,959 -1.26(-2.39%)
Aug 22, 2016 52.67 52.79 52.18 52.62 1,708,287 -0.29(-0.55%)
Aug 19, 2016 52.86 53.11 52.56 52.91 2,323,639 -0.44(-0.82%)
Aug 18, 2016 53.22 53.50 52.97 53.35 1,932,878 +0.30(+0.57%)
Aug 17, 2016 53.23 53.27 52.55 53.05 2,862,054 -0.57(-1.06%)
Aug 16, 2016 54.02 54.15 53.55 53.62 2,901,538 -0.18(-0.33%)
Aug 15, 2016 53.47 54.25 53.47 53.80 4,386,110 +0.84(+1.59%)
Aug 12, 2016 53.25 53.46 52.61 52.96 2,869,375 -0.02(-0.04%)
Aug 11, 2016 52.45 53.22 52.35 52.98 4,354,340 +0.99(+1.90%)
Aug 10, 2016 52.25 52.32 51.86 51.99 3,043,700 +0.25(+0.48%)
Aug 09, 2016 51.45 52.01 51.39 51.74 3,869,196 +0.72(+1.41%)
Aug 08, 2016 50.72 51.38 50.71 51.02 1,798,628 +0.66(+1.31%)
Aug 05, 2016 49.91 50.48 49.60 50.36 2,168,420 +0.75(+1.51%)
Aug 04, 2016 49.80 49.94 49.48 49.61 1,916,573 -0.03(-0.06%)
Aug 03, 2016 49.06 49.71 48.90 49.64 2,308,475 +0.48(+0.98%)
Aug 02, 2016 49.66 49.81 48.76 49.16 3,974,005 -0.38(-0.77%)
Aug 01, 2016 49.50 49.81 49.42 49.54 2,109,387 -0.14(-0.28%)
Jul 29, 2016 49.59 49.78 49.22 49.68 3,701,467 +0.16(+0.32%)
Jul 28, 2016 49.68 49.77 49.04 49.52 1,913,679 -0.24(-0.48%)
Jul 27, 2016 50.20 50.57 49.30 49.76 2,832,407 -0.27(-0.54%)
Jul 26, 2016 50.28 50.49 49.99 50.03 1,275,174 -0.16(-0.32%)
Jul 25, 2016 51.00 51.12 50.14 50.19 1,982,374 -1.17(-2.28%)
Jul 22, 2016 51.09 51.43 50.92 51.36 1,072,367 +0.30(+0.59%)
Jul 21, 2016 50.99 51.38 50.85 51.06 1,793,331 -0.11(-0.21%)
Jul 20, 2016 50.83 51.21 50.57 51.17 1,872,773 +0.26(+0.51%)
Jul 19, 2016 50.75 51.03 50.66 50.91 1,569,111 -0.41(-0.80%)
Jul 18, 2016 50.48 51.32 50.42 51.32 2,063,061 +0.67(+1.32%)
Jul 15, 2016 50.67 50.92 50.42 50.65 1,888,241 -0.18(-0.35%)
Jul 14, 2016 51.12 51.44 50.77 50.83 3,542,444 +0.31(+0.61%)
Jul 13, 2016 51.07 51.14 50.40 50.52 2,031,390 -0.35(-0.69%)
Jul 12, 2016 50.92 51.14 50.71 50.87 2,145,932 +0.81(+1.62%)
Jul 11, 2016 50.29 50.54 49.88 50.06 2,492,618 +0.37(+0.74%)
Jul 08, 2016 49.00 49.73 48.41 49.69 2,097,121 +1.28(+2.64%)
Jul 07, 2016 48.77 48.91 48.10 48.41 1,907,108 -0.09(-0.19%)
Jul 06, 2016 48.64 48.67 47.84 48.50 3,433,273 -0.30(-0.61%)
Jul 05, 2016 49.63 49.92 48.79 48.80 2,794,694 -1.71(-3.39%)
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.