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 (%)
Oct 30, 2015 44.67 44.81 44.38 44.68 2,513,394 +0.26(+0.59%)
Oct 29, 2015 44.37 44.64 44.33 44.41 2,774,547 -0.22(-0.49%)
Oct 28, 2015 44.94 45.29 44.35 44.63 3,211,281 -0.21(-0.47%)
Oct 27, 2015 44.97 45.02 44.70 44.85 2,361,661 -0.36(-0.79%)
Oct 26, 2015 45.16 45.32 45.02 45.21 2,093,791 +0.22(+0.49%)
Oct 23, 2015 45.28 45.35 44.94 44.99 3,164,792 -0.11(-0.24%)
Oct 22, 2015 44.83 45.44 44.59 45.09 2,879,437 +0.73(+1.64%)
Oct 21, 2015 44.68 44.69 44.28 44.37 1,664,192 -0.44(-0.98%)
Oct 20, 2015 44.60 44.84 44.41 44.81 1,719,991 -0.06(-0.13%)
Oct 19, 2015 44.72 44.89 44.46 44.86 2,133,919 -0.16(-0.36%)
Oct 16, 2015 44.88 45.14 44.65 45.03 2,958,894 +0.23(+0.51%)
Oct 15, 2015 44.76 44.89 44.25 44.80 2,333,427 +0.39(+0.88%)
Oct 14, 2015 44.38 44.59 44.09 44.41 2,415,117 +0.18(+0.41%)
Oct 13, 2015 44.21 44.68 44.04 44.23 2,149,608 -0.40(-0.90%)
Oct 12, 2015 45.00 45.17 44.57 44.63 2,197,138 -0.26(-0.58%)
Oct 09, 2015 44.78 45.14 44.74 44.89 2,811,536 +0.30(+0.68%)
Oct 08, 2015 43.95 44.68 43.87 44.59 2,839,040 +0.64(+1.45%)
Oct 07, 2015 44.09 44.62 43.70 43.95 4,394,318 +0.36(+0.82%)
Oct 06, 2015 43.45 43.73 43.33 43.59 1,975,829 +0.27(+0.62%)
Oct 05, 2015 42.87 43.39 42.87 43.32 2,759,778 +0.82(+1.92%)
Oct 02, 2015 41.51 42.52 41.46 42.50 2,740,386 +0.48(+1.15%)
Oct 01, 2015 42.30 42.44 41.81 42.02 3,080,458 -0.07(-0.17%)
Sep 30, 2015 41.95 42.12 41.77 42.10 3,788,802 +0.82(+1.98%)
Sep 29, 2015 41.08 41.42 40.90 41.28 2,541,621 +0.41(+1.00%)
Sep 28, 2015 41.46 41.64 40.75 40.87 3,813,916 -0.74(-1.79%)
Sep 25, 2015 42.36 42.36 41.48 41.61 3,531,152 -0.42(-1.01%)
Sep 24, 2015 41.07 42.13 40.99 42.04 4,824,083 +0.15(+0.35%)
Sep 23, 2015 42.54 42.69 41.85 41.89 2,549,618 -0.77(-1.80%)
Sep 22, 2015 42.63 42.83 42.47 42.66 1,907,834 -0.81(-1.86%)
Sep 21, 2015 43.62 43.70 43.28 43.47 1,688,901 -0.01(-0.02%)
Sep 18, 2015 43.78 43.88 43.34 43.48 2,626,756 -0.44(-1.00%)
Sep 17, 2015 43.88 44.80 43.60 43.92 6,094,018 -0.26(-0.59%)
Sep 16, 2015 43.66 44.38 43.50 44.18 4,402,286 +1.17(+2.71%)
Sep 15, 2015 42.76 43.10 42.56 43.01 1,837,194 +0.41(+0.96%)
Sep 14, 2015 42.29 42.66 42.14 42.60 1,787,291 +0.23(+0.54%)
Sep 11, 2015 42.36 42.63 42.22 42.37 1,153,655 -0.12(-0.29%)
Sep 10, 2015 42.13 42.67 41.98 42.50 2,285,008 +0.33(+0.79%)
Sep 09, 2015 42.99 43.14 42.13 42.16 1,934,898 -0.33(-0.79%)
Sep 08, 2015 42.52 42.62 42.32 42.50 2,147,260 +0.65(+1.56%)
Sep 04, 2015 42.11 41.84 41.84 41.84 2,981,381 -0.75(-1.76%)
Sep 03, 2015 42.45 43.16 42.32 42.59 3,442,492 +0.24(+0.56%)
Sep 02, 2015 42.26 42.46 41.76 42.36 4,132,548 +0.51(+1.23%)
Sep 01, 2015 41.90 42.56 41.73 41.84 4,688,858 -1.31(-3.03%)
Aug 31, 2015 42.38 43.21 41.96 43.15 4,091,929 +0.34(+0.80%)
Aug 28, 2015 42.52 43.11 42.29 42.81 3,122,324 -0.01(-0.02%)
Aug 27, 2015 41.62 42.84 41.52 42.81 6,495,214 +1.60(+3.88%)
Aug 26, 2015 41.16 41.28 40.18 41.21 6,972,346 +0.85(+2.10%)
Aug 25, 2015 40.72 41.60 40.35 40.36 5,791,622 +0.43(+1.08%)
Aug 24, 2015 39.29 40.67 37.84 39.93 12,273,968 -1.32(-3.21%)
Aug 21, 2015 42.00 42.36 41.23 41.25 5,474,079 -1.49(-3.50%)
Aug 20, 2015 42.76 43.05 42.59 42.75 3,327,833 -0.71(-1.63%)
Aug 19, 2015 44.13 44.13 43.34 43.46 4,952,095 -0.82(-1.84%)
Aug 18, 2015 44.10 44.41 44.02 44.28 3,973,744 -0.13(-0.29%)
Aug 17, 2015 43.99 44.50 43.94 44.41 1,456,683 +0.08(+0.18%)
Aug 14, 2015 44.36 44.70 44.28 44.32 1,229,038 -0.02(-0.04%)
Aug 13, 2015 44.82 45.00 44.30 44.34 2,563,782 -0.55(-1.22%)
Aug 12, 2015 45.22 45.22 44.32 44.89 3,743,497 -0.34(-0.76%)
Aug 11, 2015 45.95 45.95 45.12 45.23 3,330,518 -1.18(-2.53%)
Aug 10, 2015 46.07 46.50 45.94 46.41 1,989,875 +0.45(+0.98%)
Aug 07, 2015 45.44 46.03 45.44 45.96 2,219,225 +0.42(+0.91%)
Aug 06, 2015 45.55 45.67 45.46 45.54 2,057,876 +0.07(+0.14%)
Aug 05, 2015 46.22 46.24 45.42 45.48 2,897,370 -0.60(-1.29%)
Aug 04, 2015 46.07 46.33 45.92 46.07 2,438,220 +0.08(+0.18%)
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.