Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.05 +0.38 (+0.70%)
Streaming Delayed Price Updated: 12:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 46.74 46.79 46.13 46.44 4,727,534 +0.15(+0.33%)
Jun 29, 2015 47.00 47.00 46.23 46.29 2,996,667 -1.18(-2.48%)
Jun 26, 2015 47.18 47.54 47.18 47.47 1,277,613 +0.01(+0.02%)
Jun 25, 2015 47.57 47.66 47.40 47.46 1,586,203 -0.02(-0.04%)
Jun 24, 2015 47.63 47.78 47.41 47.48 1,558,341 -0.34(-0.71%)
Jun 23, 2015 47.68 47.86 47.68 47.82 1,282,919 +0.02(+0.03%)
Jun 22, 2015 47.99 48.13 47.71 47.80 1,859,688 +0.29(+0.61%)
Jun 19, 2015 47.69 47.88 47.46 47.51 2,577,108 -0.21(-0.44%)
Jun 18, 2015 47.85 47.98 47.50 47.72 2,574,370 +0.24(+0.51%)
Jun 17, 2015 47.08 47.67 46.90 47.48 3,515,734 +0.45(+0.96%)
Jun 16, 2015 46.74 47.15 46.54 47.03 1,716,756 +0.33(+0.71%)
Jun 15, 2015 46.69 46.84 46.43 46.70 1,513,784 -0.36(-0.77%)
Jun 12, 2015 46.85 47.15 46.82 47.06 1,328,412 -0.08(-0.17%)
Jun 11, 2015 46.82 47.26 46.81 47.14 1,968,254 +0.36(+0.76%)
Jun 10, 2015 46.85 47.15 46.79 46.79 2,828,809 +0.40(+0.85%)
Jun 09, 2015 46.38 46.49 46.29 46.39 2,190,440 +0.09(+0.19%)
Jun 08, 2015 46.31 46.37 46.00 46.30 2,474,381 +0.24(+0.53%)
Jun 05, 2015 46.16 46.41 45.97 46.06 3,008,510 -0.53(-1.14%)
Jun 04, 2015 46.64 46.97 46.46 46.59 2,693,990 -0.31(-0.65%)
Jun 03, 2015 47.15 47.27 46.87 46.90 2,115,345 -0.37(-0.79%)
Jun 02, 2015 47.02 47.63 46.99 47.27 2,699,623 +0.29(+0.62%)
Jun 01, 2015 47.35 47.35 46.86 46.98 2,129,901 -0.27(-0.56%)
May 29, 2015 47.42 47.58 47.20 47.25 2,599,705 -0.31(-0.66%)
May 28, 2015 47.17 47.58 47.12 47.56 1,843,252 -0.01(-0.02%)
May 27, 2015 47.12 47.63 47.01 47.57 1,773,631 +0.28(+0.60%)
May 26, 2015 47.63 47.79 47.20 47.29 2,425,497 -0.57(-1.20%)
May 22, 2015 47.89 47.86 47.86 47.86 2,474,340 -0.32(-0.67%)
May 21, 2015 48.31 48.31 48.13 48.18 1,243,354 -0.27(-0.55%)
May 20, 2015 48.34 48.68 48.30 48.45 1,466,009 -0.01(-0.02%)
May 19, 2015 48.72 48.75 48.38 48.46 2,940,750 -0.42(-0.86%)
May 18, 2015 48.97 48.97 48.62 48.88 1,643,502 -0.27(-0.56%)
May 15, 2015 48.72 49.19 48.62 49.15 2,181,771 +0.34(+0.69%)
May 14, 2015 48.52 48.95 48.48 48.81 4,883,227 +0.93(+1.94%)
May 13, 2015 48.22 48.38 47.87 47.88 1,803,701 +0.21(+0.44%)
May 12, 2015 47.59 47.98 47.50 47.67 1,506,096 -0.27(-0.57%)
May 11, 2015 48.35 48.65 47.80 47.95 1,482,336 -0.48(-0.98%)
May 08, 2015 48.27 48.51 48.19 48.42 2,315,719 +0.88(+1.85%)
May 07, 2015 47.67 47.80 47.50 47.54 3,608,378 -0.11(-0.24%)
May 06, 2015 48.27 48.27 47.45 47.66 3,063,795 -0.15(-0.32%)
May 05, 2015 47.70 48.44 47.70 47.81 2,625,321 +0.15(+0.32%)
May 04, 2015 47.25 47.72 47.09 47.66 2,021,824 +0.56(+1.18%)
May 01, 2015 47.41 47.50 46.79 47.10 2,966,496 -0.23(-0.49%)
Apr 30, 2015 47.84 47.89 47.13 47.33 4,027,314 -0.98(-2.02%)
Apr 29, 2015 48.32 48.62 48.22 48.31 1,857,143 -0.37(-0.76%)
Apr 28, 2015 48.77 48.84 48.55 48.68 1,821,997 +0.09(+0.18%)
Apr 27, 2015 48.72 49.04 48.46 48.59 1,731,696 -0.10(-0.20%)
Apr 24, 2015 48.56 48.74 48.31 48.69 2,052,030 +0.29(+0.60%)
Apr 23, 2015 47.86 48.55 47.83 48.40 1,857,635 +0.57(+1.18%)
Apr 22, 2015 48.01 48.04 47.72 47.84 1,565,351 -0.08(-0.17%)
Apr 21, 2015 47.85 48.35 47.79 47.92 1,299,386 +0.13(+0.27%)
Apr 20, 2015 48.06 48.19 47.65 47.79 1,515,314 -0.34(-0.70%)
Apr 17, 2015 48.38 48.86 48.01 48.13 3,336,834 -0.74(-1.52%)
Apr 16, 2015 48.51 49.02 48.23 48.87 3,063,618 +0.43(+0.88%)
Apr 15, 2015 48.24 48.80 48.06 48.44 2,107,671 +0.35(+0.72%)
Apr 14, 2015 48.07 48.37 47.96 48.09 2,024,284 +0.36(+0.74%)
Apr 13, 2015 48.17 48.36 47.69 47.74 2,031,379 -0.51(-1.05%)
Apr 10, 2015 48.39 48.51 48.16 48.25 1,804,720 -0.32(-0.67%)
Apr 09, 2015 49.21 49.42 48.48 48.57 2,719,903 -0.65(-1.31%)
Apr 08, 2015 49.56 49.76 49.08 49.22 2,833,402 +0.02(+0.03%)
Apr 07, 2015 49.39 49.52 49.12 49.20 2,554,769 -0.05(-0.10%)
Apr 06, 2015 48.72 49.64 48.58 49.25 7,682,694 +0.98(+2.02%)
Apr 02, 2015 47.96 48.27 48.27 48.27 4,411,459 +0.68(+1.43%)
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.