Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 38.49 38.59 37.93 38.27 5,716,681 -0.41(-1.06%)
May 30, 2018 38.55 38.81 38.40 38.69 4,341,392 +0.39(+1.01%)
May 29, 2018 38.77 39.16 38.23 38.30 6,697,214 -1.11(-2.80%)
May 25, 2018 39.41 39.41 39.41 0 -0.06(-0.15%)
May 24, 2018 39.73 39.83 39.27 39.47 4,232,468 -0.56(-1.39%)
May 23, 2018 39.11 40.14 38.95 40.02 5,882,613 +0.60(+1.52%)
May 22, 2018 39.00 39.47 38.96 39.42 3,132,476 +0.55(+1.41%)
May 21, 2018 39.24 39.39 38.83 38.87 4,949,226 -0.15(-0.37%)
May 18, 2018 39.27 39.41 38.81 39.02 6,849,043 -0.65(-1.64%)
May 17, 2018 40.06 40.41 39.65 39.67 6,927,115 -0.82(-2.03%)
May 16, 2018 40.29 40.61 40.12 40.49 4,394,725 +0.27(+0.66%)
May 15, 2018 39.92 40.27 39.62 40.23 5,019,516 -0.37(-0.91%)
May 14, 2018 41.39 41.40 40.58 40.60 3,316,945 -0.58(-1.41%)
May 11, 2018 41.69 42.00 40.92 41.18 3,792,000 -0.42(-1.01%)
May 10, 2018 41.26 41.74 41.22 41.60 7,381,706 +1.08(+2.66%)
May 09, 2018 40.84 40.87 40.36 40.52 4,834,830 -0.21(-0.50%)
May 08, 2018 40.73 40.90 40.31 40.72 4,405,823 -0.03(-0.08%)
May 07, 2018 41.65 41.79 40.73 40.76 7,113,126 -1.04(-2.48%)
May 04, 2018 41.76 42.08 41.62 41.80 4,395,033 -0.51(-1.19%)
May 03, 2018 42.85 43.16 42.07 42.30 6,088,104 -0.62(-1.44%)
May 02, 2018 43.40 43.62 42.75 42.92 5,674,972 -0.69(-1.59%)
May 01, 2018 43.97 44.01 42.75 43.61 4,234,171 -0.59(-1.34%)
Apr 30, 2018 44.26 44.28 43.96 44.20 2,662,752 -0.06(-0.14%)
Apr 27, 2018 44.14 44.30 43.92 44.26 2,406,314 +0.35(+0.80%)
Apr 26, 2018 43.69 44.01 43.46 43.91 4,538,360 +0.21(+0.49%)
Apr 25, 2018 43.23 43.71 43.00 43.70 3,260,411 +0.04(+0.10%)
Apr 24, 2018 44.14 44.25 43.53 43.65 3,787,898 -0.13(-0.29%)
Apr 23, 2018 44.20 44.47 43.69 43.78 4,645,004 -0.94(-2.11%)
Apr 20, 2018 44.75 44.80 44.22 44.73 6,521,656 -0.27(-0.61%)
Apr 19, 2018 46.24 46.27 44.91 45.00 5,965,658 -1.35(-2.92%)
Apr 18, 2018 46.68 46.82 46.35 46.35 3,978,644 -0.04(-0.09%)
Apr 17, 2018 46.35 46.54 46.16 46.40 3,722,623 +0.35(+0.76%)
Apr 16, 2018 46.30 46.30 45.95 46.04 2,207,695 -0.10(-0.22%)
Apr 13, 2018 46.17 46.19 45.74 46.15 2,869,354 +0.39(+0.86%)
Apr 12, 2018 45.79 46.04 45.52 45.75 4,533,273 +0.33(+0.74%)
Apr 11, 2018 45.12 45.55 45.09 45.42 2,435,827 +0.07(+0.15%)
Apr 10, 2018 45.23 45.38 44.84 45.35 6,464,304 +0.63(+1.42%)
Apr 09, 2018 44.99 45.30 44.70 44.72 2,681,543 -0.12(-0.27%)
Apr 06, 2018 44.78 45.14 44.56 44.84 4,199,205 -0.30(-0.66%)
Apr 05, 2018 45.25 45.57 45.10 45.14 6,056,257 +0.06(+0.13%)
Apr 04, 2018 43.24 45.14 43.15 45.08 7,337,472 +1.16(+2.63%)
Apr 03, 2018 43.36 43.94 43.12 43.92 5,762,496 +0.96(+2.23%)
Apr 02, 2018 43.66 43.95 42.67 42.96 4,813,194 -1.17(-2.66%)
Mar 29, 2018 44.13 44.13 44.13 0 +1.11(+2.57%)
Mar 28, 2018 43.37 43.52 42.93 43.03 3,575,175 -0.36(-0.83%)
Mar 27, 2018 43.73 43.97 43.37 43.39 3,213,690 -0.43(-0.98%)
Mar 26, 2018 43.59 43.85 42.66 43.82 3,636,854 +1.03(+2.40%)
Mar 23, 2018 43.60 43.96 42.77 42.79 4,467,190 -0.69(-1.60%)
Mar 22, 2018 43.55 44.02 43.34 43.48 6,023,197 -0.64(-1.46%)
Mar 21, 2018 43.36 44.24 43.29 44.13 8,552,458 +1.28(+2.98%)
Mar 20, 2018 42.83 43.04 42.77 42.85 2,468,872 +0.17(+0.40%)
Mar 19, 2018 42.89 43.04 42.35 42.68 3,948,987 -0.52(-1.21%)
Mar 16, 2018 43.40 43.60 43.13 43.20 2,848,750 -0.37(-0.85%)
Mar 15, 2018 44.00 44.04 43.53 43.57 2,685,130 -0.63(-1.43%)
Mar 14, 2018 44.65 44.68 43.99 44.20 3,787,383 -0.22(-0.50%)
Mar 13, 2018 44.72 44.92 44.28 44.43 3,231,297 -0.17(-0.38%)
Mar 12, 2018 44.46 44.77 44.33 44.60 2,936,031 +0.16(+0.37%)
Mar 09, 2018 44.44 44.78 44.28 44.43 4,499,878 +0.43(+0.97%)
Mar 08, 2018 43.54 44.05 43.27 44.01 7,492,505 +0.75(+1.74%)
Mar 07, 2018 43.32 42.87 43.25 3,077,862 -0.11(-0.26%)
Mar 06, 2018 43.64 43.77 43.28 43.36 3,921,269 +0.30(+0.70%)
Mar 05, 2018 42.48 43.12 42.28 43.06 5,388,036 +0.14(+0.32%)
Mar 02, 2018 42.48 43.04 42.21 42.93 4,216,787 -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.