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 (%)
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%)
Mar 01, 2018 42.84 43.54 42.58 43.15 5,742,694 +0.22(+0.52%)
Feb 28, 2018 43.69 43.73 42.80 42.92 4,443,844 -0.55(-1.27%)
Feb 27, 2018 44.16 44.43 43.41 43.47 4,673,627 -0.94(-2.11%)
Feb 26, 2018 44.46 44.46 44.09 44.41 3,076,410 -0.12(-0.27%)
Feb 23, 2018 44.87 44.87 44.44 44.53 3,135,857 -0.09(-0.21%)
Feb 22, 2018 44.63 3,552,159 +0.88(+2.01%)
Feb 21, 2018 44.38 44.65 43.73 43.75 4,229,312 -0.50(-1.13%)
Feb 20, 2018 44.42 44.73 44.07 44.25 5,359,481 -0.56(-1.25%)
Feb 16, 2018 44.81 44.81 44.81 0 -0.06(-0.13%)
Feb 15, 2018 44.78 45.08 44.72 44.87 4,232,132 +0.56(+1.26%)
Feb 14, 2018 43.26 44.50 43.20 44.31 4,107,729 +0.66(+1.52%)
Feb 13, 2018 43.38 43.77 43.35 43.64 2,998,367 +0.11(+0.26%)
Feb 12, 2018 43.48 44.05 42.93 43.53 6,942,975 +0.24(+0.56%)
Feb 09, 2018 43.22 43.43 41.94 43.29 9,274,773 +0.69(+1.61%)
Feb 08, 2018 44.03 44.03 42.54 42.60 8,612,139 -1.29(-2.94%)
Feb 07, 2018 44.38 44.75 43.87 43.89 5,490,423 -0.86(-1.92%)
Feb 06, 2018 43.40 44.95 43.33 44.75 7,989,164 +0.68(+1.54%)
Feb 05, 2018 45.31 45.81 43.00 44.07 6,516,008 -1.40(-3.08%)
Feb 02, 2018 45.76 46.07 45.30 45.48 5,145,262 -1.01(-2.18%)
Feb 01, 2018 45.79 46.79 45.75 46.49 4,510,890 +0.82(+1.79%)
Jan 31, 2018 45.79 45.84 45.40 45.67 2,930,416 +0.40(+0.89%)
Jan 30, 2018 45.57 45.79 44.97 45.27 3,386,542 -0.58(-1.28%)
Jan 29, 2018 46.24 46.34 45.76 45.85 3,757,370 -0.64(-1.39%)
Jan 26, 2018 46.35 46.57 46.07 46.50 2,505,703 +0.51(+1.10%)
Jan 25, 2018 46.69 47.00 45.97 45.99 7,064,195 -0.38(-0.82%)
Jan 24, 2018 45.61 46.48 45.61 46.37 6,464,403 +1.20(+2.67%)
Jan 23, 2018 44.82 45.27 44.63 45.17 3,294,533 -0.03(-0.06%)
Jan 22, 2018 45.08 45.19 44.94 45.19 2,099,561 +0.06(+0.13%)
Jan 19, 2018 45.58 45.65 45.02 45.13 3,159,725 -0.12(-0.27%)
Jan 18, 2018 45.11 45.29 44.93 45.25 3,007,338 +0.33(+0.73%)
Jan 17, 2018 44.55 45.19 44.52 44.93 3,973,832 +0.49(+1.10%)
Jan 16, 2018 44.40 44.55 44.23 44.44 4,839,065 +0.84(+1.93%)
Jan 12, 2018 43.59 43.59 43.59 0 +0.85(+1.99%)
Jan 11, 2018 42.46 42.74 42.33 42.74 3,277,220 +0.19(+0.44%)
Jan 10, 2018 42.37 42.55 8,127,052 -0.95(-2.19%)
Jan 09, 2018 43.80 43.84 43.24 43.51 4,040,960 -0.34(-0.77%)
Jan 08, 2018 43.73 44.03 43.67 43.84 3,463,239 +0.00(+0.00%)
Jan 05, 2018 43.57 43.88 43.40 43.84 3,186,323 +0.46(+1.05%)
Jan 04, 2018 43.63 43.83 43.35 43.39 2,936,306 +0.07(+0.16%)
Jan 03, 2018 43.67 43.81 43.23 43.32 4,148,690 -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.