Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

46.59 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 54.50 54.84 54.35 54.61 2,924,902 +0.17(+0.31%)
Sep 28, 2017 54.22 54.55 54.09 54.44 2,700,202 +0.02(+0.04%)
Sep 27, 2017 54.84 55.05 54.25 54.42 2,952,886 -0.99(-1.79%)
Sep 26, 2017 55.50 56.00 55.10 55.41 1,425,178 -0.18(-0.32%)
Sep 25, 2017 55.61 55.83 55.39 55.59 1,471,958 -0.40(-0.71%)
Sep 22, 2017 55.78 56.20 55.78 55.99 1,636,642 +0.26(+0.47%)
Sep 21, 2017 55.74 55.95 55.36 55.73 1,503,742 -0.13(-0.23%)
Sep 20, 2017 55.87 56.41 55.48 55.86 2,404,107 +0.21(+0.38%)
Sep 19, 2017 55.93 56.21 55.32 55.65 3,835,504 -0.26(-0.47%)
Sep 18, 2017 55.78 56.19 55.76 55.91 2,214,690 -0.15(-0.27%)
Sep 15, 2017 56.06 56.11 55.81 56.06 2,197,977 -0.07(-0.12%)
Sep 14, 2017 55.60 56.13 55.35 56.13 1,943,629 +0.24(+0.43%)
Sep 13, 2017 55.99 56.06 55.65 55.89 1,980,451 -0.35(-0.62%)
Sep 12, 2017 56.20 56.39 56.10 56.24 1,541,895 -0.19(-0.34%)
Sep 11, 2017 55.97 56.48 55.97 56.43 1,329,889 +0.57(+1.02%)
Sep 08, 2017 56.21 56.28 55.72 55.86 1,743,912 -0.55(-0.98%)
Sep 07, 2017 56.54 56.73 56.17 56.41 1,571,590 +0.23(+0.41%)
Sep 06, 2017 55.67 56.35 55.63 56.18 3,236,311 +0.62(+1.12%)
Sep 05, 2017 56.45 56.61 55.44 55.56 3,026,077 -1.20(-2.11%)
Sep 01, 2017 56.75 56.85 56.54 56.76 1,719,441 +0.29(+0.51%)
Aug 31, 2017 56.82 56.87 56.40 56.47 1,510,824 -0.38(-0.67%)
Aug 30, 2017 56.63 56.92 56.49 56.85 1,225,782 +0.26(+0.46%)
Aug 29, 2017 56.33 56.65 56.17 56.59 1,362,293 -0.03(-0.05%)
Aug 28, 2017 57.32 57.35 56.51 56.62 1,527,286 -1.00(-1.74%)
Aug 25, 2017 57.61 57.82 57.38 57.62 1,150,252 +0.33(+0.58%)
Aug 24, 2017 57.47 57.58 57.22 57.29 1,651,196 +0.02(+0.03%)
Aug 23, 2017 56.83 57.32 56.82 57.27 1,306,194 -0.16(-0.28%)
Aug 22, 2017 57.62 57.64 57.37 57.43 1,418,079 +0.10(+0.17%)
Aug 21, 2017 57.12 57.45 57.02 57.33 1,146,242 +0.47(+0.83%)
Aug 18, 2017 56.26 57.05 56.02 56.86 1,828,229 +0.64(+1.14%)
Aug 17, 2017 56.99 57.20 56.22 56.22 1,858,360 -0.89(-1.56%)
Aug 16, 2017 57.19 57.21 56.66 57.11 2,745,270 +0.37(+0.65%)
Aug 15, 2017 56.60 56.80 56.46 56.74 724,867 +0.03(+0.05%)
Aug 14, 2017 56.50 56.89 56.41 56.71 2,123,594 +0.70(+1.25%)
Aug 11, 2017 55.60 56.21 55.49 56.01 1,591,263 +0.43(+0.77%)
Aug 10, 2017 56.01 56.07 55.47 55.58 3,133,706 -0.48(-0.86%)
Aug 09, 2017 55.75 56.13 55.61 56.06 1,523,744 -0.45(-0.80%)
Aug 08, 2017 56.55 56.86 56.41 56.51 1,529,315 +0.12(+0.21%)
Aug 07, 2017 56.38 56.44 56.20 56.39 1,688,825 -0.08(-0.14%)
Aug 04, 2017 56.63 56.67 56.22 56.47 1,581,987 +0.10(+0.18%)
Aug 03, 2017 56.46 56.47 56.18 56.37 1,684,967 -0.02(-0.04%)
Aug 02, 2017 56.08 56.67 56.00 56.39 1,508,374 +0.15(+0.27%)
Aug 01, 2017 56.49 56.92 56.16 56.24 3,422,172 -0.06(-0.11%)
Jul 31, 2017 56.60 56.60 56.02 56.30 2,268,665 -0.38(-0.67%)
Jul 28, 2017 56.58 56.69 56.17 56.68 1,738,433 +0.05(+0.09%)
Jul 27, 2017 57.62 57.72 56.50 56.63 2,391,611 -0.92(-1.60%)
Jul 26, 2017 57.11 57.62 56.88 57.55 1,921,495 +0.52(+0.91%)
Jul 25, 2017 57.47 57.47 56.97 57.03 1,765,881 -0.15(-0.26%)
Jul 24, 2017 57.23 57.28 56.74 57.18 1,603,334 -0.14(-0.24%)
Jul 21, 2017 57.32 57.46 57.17 57.32 1,501,800 +0.07(+0.12%)
Jul 20, 2017 57.16 57.42 57.10 57.25 1,596,421 +0.10(+0.17%)
Jul 19, 2017 57.38 57.57 57.01 57.15 1,618,921 -0.12(-0.21%)
Jul 18, 2017 57.34 57.44 57.12 57.27 1,679,590 +0.07(+0.12%)
Jul 17, 2017 56.96 57.41 56.76 57.20 3,076,651 +0.15(+0.26%)
Jul 14, 2017 56.73 57.27 56.51 57.05 2,282,958 +0.70(+1.24%)
Jul 13, 2017 56.17 56.38 55.96 56.35 1,303,570 +0.33(+0.59%)
Jul 12, 2017 56.20 56.39 55.68 56.02 2,639,762 +0.91(+1.65%)
Jul 11, 2017 55.03 55.50 55.02 55.11 1,981,130 -0.14(-0.25%)
Jul 10, 2017 54.50 55.30 54.43 55.25 2,974,252 +1.11(+2.05%)
Jul 07, 2017 54.01 54.23 53.51 54.14 2,054,302 +0.67(+1.25%)
Jul 06, 2017 53.69 53.71 53.27 53.47 2,114,889 -0.38(-0.71%)
Jul 05, 2017 53.57 54.08 53.45 53.85 1,765,391 -0.05(-0.09%)
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.