Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.18 +0.51 (+0.93%)
Streaming Delayed Price Updated: 12:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 42.22 43.04 41.80 42.99 4,107,446 +0.34(+0.80%)
Aug 28, 2015 42.36 42.94 42.13 42.64 3,134,164 -0.01(-0.02%)
Aug 27, 2015 41.46 42.68 41.37 42.65 6,519,845 +1.59(+3.88%)
Aug 26, 2015 41.01 41.12 40.03 41.06 6,998,786 +0.85(+2.10%)
Aug 25, 2015 40.57 41.44 40.20 40.21 5,813,584 +0.43(+1.08%)
Aug 24, 2015 39.14 40.51 37.70 39.78 12,320,512 -1.32(-3.21%)
Aug 21, 2015 41.84 42.20 41.07 41.10 5,494,838 -1.49(-3.50%)
Aug 20, 2015 42.60 42.89 42.43 42.59 3,340,452 -0.71(-1.63%)
Aug 19, 2015 43.96 43.96 43.18 43.29 4,970,873 -0.81(-1.84%)
Aug 18, 2015 43.93 44.24 43.86 44.11 3,988,813 -0.13(-0.29%)
Aug 17, 2015 43.82 44.34 43.77 44.24 1,462,206 +0.08(+0.18%)
Aug 14, 2015 44.19 44.53 44.11 44.16 1,233,698 -0.02(-0.04%)
Aug 13, 2015 44.65 44.83 44.14 44.17 2,573,504 -0.54(-1.22%)
Aug 12, 2015 45.05 45.05 44.16 44.72 3,757,692 -0.34(-0.76%)
Aug 11, 2015 45.78 45.78 44.95 45.06 3,343,147 -1.17(-2.53%)
Aug 10, 2015 45.90 46.33 45.77 46.23 1,997,420 +0.45(+0.98%)
Aug 07, 2015 45.27 45.86 45.27 45.78 2,227,640 +0.41(+0.91%)
Aug 06, 2015 45.38 45.49 45.29 45.37 2,065,680 +0.06(+0.14%)
Aug 05, 2015 46.04 46.07 45.25 45.30 2,908,357 -0.59(-1.29%)
Aug 04, 2015 45.90 46.16 45.74 45.90 2,447,466 +0.08(+0.18%)
Aug 03, 2015 45.60 45.86 45.46 45.82 3,813,906 -0.01(-0.02%)
Jul 31, 2015 45.49 45.91 45.36 45.82 4,054,239 +1.02(+2.29%)
Jul 30, 2015 44.63 44.92 44.11 44.80 2,927,730 -0.08(-0.18%)
Jul 29, 2015 44.68 45.23 44.54 44.88 2,493,913 +0.27(+0.60%)
Jul 28, 2015 44.46 44.68 44.31 44.61 4,755,497 +0.43(+0.98%)
Jul 27, 2015 44.47 44.57 44.08 44.18 3,562,204 -0.55(-1.22%)
Jul 24, 2015 45.25 45.25 44.66 44.73 5,965,478 -0.79(-1.73%)
Jul 23, 2015 45.44 45.77 45.29 45.52 4,214,014 +0.04(+0.09%)
Jul 22, 2015 46.15 46.26 45.38 45.47 4,113,377 -1.09(-2.34%)
Jul 21, 2015 46.68 46.82 46.50 46.56 1,486,416 -0.04(-0.09%)
Jul 20, 2015 46.44 46.78 46.27 46.60 1,820,198 -0.02(-0.05%)
Jul 17, 2015 46.53 46.95 46.36 46.63 2,820,957 -0.35(-0.74%)
Jul 16, 2015 47.16 47.19 46.94 46.98 1,842,197 +0.15(+0.31%)
Jul 15, 2015 47.08 47.26 46.74 46.83 1,487,635 -0.32(-0.67%)
Jul 14, 2015 46.95 47.30 46.77 47.15 1,629,490 +0.28(+0.61%)
Jul 13, 2015 46.88 46.97 46.67 46.87 1,907,154 +0.17(+0.37%)
Jul 10, 2015 46.56 46.99 46.49 46.69 1,920,937 +0.59(+1.29%)
Jul 09, 2015 46.28 46.56 46.09 46.10 2,141,060 +0.28(+0.60%)
Jul 08, 2015 46.04 46.27 45.81 45.82 3,408,229 -0.68(-1.47%)
Jul 07, 2015 45.95 46.61 45.43 46.51 4,108,747 +0.11(+0.25%)
Jul 06, 2015 46.03 46.59 45.95 46.39 2,803,026 -0.50(-1.08%)
Jul 02, 2015 46.33 46.90 46.90 46.90 4,209,384 +0.74(+1.60%)
Jul 01, 2015 46.52 46.58 46.10 46.16 1,916,529 -0.29(-0.63%)
Jun 30, 2015 46.74 46.80 46.13 46.45 4,726,906 +0.15(+0.33%)
Jun 29, 2015 47.00 47.00 46.24 46.30 2,996,269 -1.18(-2.48%)
Jun 26, 2015 47.19 47.55 47.19 47.48 1,277,443 +0.01(+0.02%)
Jun 25, 2015 47.57 47.67 47.41 47.47 1,585,992 -0.02(-0.04%)
Jun 24, 2015 47.64 47.79 47.41 47.49 1,558,134 -0.34(-0.71%)
Jun 23, 2015 47.69 47.87 47.69 47.83 1,282,749 +0.02(+0.03%)
Jun 22, 2015 48.00 48.13 47.72 47.81 1,859,441 +0.29(+0.61%)
Jun 19, 2015 47.70 47.89 47.46 47.52 2,576,766 -0.21(-0.44%)
Jun 18, 2015 47.86 47.99 47.51 47.73 2,574,028 +0.24(+0.51%)
Jun 17, 2015 47.08 47.68 46.91 47.49 3,515,267 +0.45(+0.96%)
Jun 16, 2015 46.74 47.16 46.55 47.03 1,716,528 +0.33(+0.71%)
Jun 15, 2015 46.70 46.84 46.44 46.70 1,513,584 -0.36(-0.77%)
Jun 12, 2015 46.86 47.16 46.82 47.07 1,328,236 -0.08(-0.17%)
Jun 11, 2015 46.82 47.27 46.82 47.15 1,967,993 +0.36(+0.76%)
Jun 10, 2015 46.86 47.16 46.79 46.79 2,828,433 +0.40(+0.85%)
Jun 09, 2015 46.39 46.49 46.29 46.40 2,190,149 +0.09(+0.19%)
Jun 08, 2015 46.32 46.38 46.01 46.31 2,474,053 +0.24(+0.53%)
Jun 05, 2015 46.17 46.42 45.98 46.07 3,008,111 -0.53(-1.14%)
Jun 04, 2015 46.65 46.98 46.47 46.60 2,693,633 -0.31(-0.65%)
Jun 03, 2015 47.16 47.28 46.87 46.91 2,115,065 -0.37(-0.79%)
Jun 02, 2015 47.03 47.63 46.99 47.28 2,699,264 +0.29(+0.62%)
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.