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 (%)
Jul 31, 2015 45.66 46.08 45.53 46.00 4,038,923 +1.03(+2.29%)
Jul 30, 2015 44.80 45.09 44.28 44.97 2,916,670 -0.08(-0.18%)
Jul 29, 2015 44.85 45.40 44.71 45.05 2,484,492 +0.27(+0.60%)
Jul 28, 2015 44.63 44.85 44.48 44.78 4,737,532 +0.43(+0.98%)
Jul 27, 2015 44.63 44.74 44.25 44.35 3,548,747 -0.55(-1.22%)
Jul 24, 2015 45.42 45.43 44.83 44.90 5,942,942 -0.79(-1.73%)
Jul 23, 2015 45.61 45.94 45.46 45.69 4,198,095 +0.04(+0.09%)
Jul 22, 2015 46.32 46.43 45.55 45.65 4,097,838 -1.09(-2.34%)
Jul 21, 2015 46.86 46.99 46.68 46.74 1,480,801 -0.04(-0.09%)
Jul 20, 2015 46.62 46.96 46.45 46.78 1,813,321 -0.02(-0.05%)
Jul 17, 2015 46.71 47.12 46.54 46.81 2,810,300 -0.35(-0.74%)
Jul 16, 2015 47.34 47.37 47.12 47.16 1,835,237 +0.15(+0.31%)
Jul 15, 2015 47.26 47.43 46.91 47.01 1,482,015 -0.32(-0.67%)
Jul 14, 2015 47.12 47.48 46.94 47.33 1,623,334 +0.29(+0.61%)
Jul 13, 2015 47.06 47.15 46.85 47.04 1,899,949 +0.17(+0.37%)
Jul 10, 2015 46.73 47.17 46.67 46.87 1,913,680 +0.60(+1.29%)
Jul 09, 2015 46.46 46.74 46.27 46.28 2,132,971 +0.28(+0.60%)
Jul 08, 2015 46.22 46.45 45.98 46.00 3,395,353 -0.69(-1.47%)
Jul 07, 2015 46.13 46.79 45.60 46.68 4,093,225 +0.11(+0.25%)
Jul 06, 2015 46.20 46.77 46.12 46.57 2,792,437 -0.51(-1.08%)
Jul 02, 2015 46.50 47.08 47.08 47.08 4,193,482 +0.74(+1.60%)
Jul 01, 2015 46.69 46.76 46.28 46.33 1,909,289 -0.29(-0.63%)
Jun 30, 2015 46.92 46.98 46.31 46.63 4,709,049 +0.16(+0.33%)
Jun 29, 2015 47.18 47.18 46.41 46.47 2,984,950 -1.18(-2.48%)
Jun 26, 2015 47.37 47.73 47.37 47.66 1,272,617 +0.01(+0.02%)
Jun 25, 2015 47.75 47.85 47.59 47.65 1,580,001 -0.02(-0.04%)
Jun 24, 2015 47.82 47.97 47.59 47.67 1,552,249 -0.34(-0.71%)
Jun 23, 2015 47.87 48.05 47.87 48.01 1,277,903 +0.02(+0.03%)
Jun 22, 2015 48.18 48.32 47.90 47.99 1,852,417 +0.29(+0.61%)
Jun 19, 2015 47.88 48.07 47.64 47.70 2,567,033 -0.21(-0.44%)
Jun 18, 2015 48.04 48.17 47.69 47.91 2,564,305 +0.24(+0.51%)
Jun 17, 2015 47.26 47.86 47.08 47.67 3,501,989 +0.45(+0.96%)
Jun 16, 2015 46.92 47.34 46.73 47.21 1,710,044 +0.33(+0.71%)
Jun 15, 2015 46.87 47.02 46.61 46.88 1,507,866 -0.36(-0.77%)
Jun 12, 2015 47.03 47.33 47.00 47.25 1,323,218 -0.08(-0.17%)
Jun 11, 2015 47.00 47.45 46.99 47.33 1,960,559 +0.36(+0.76%)
Jun 10, 2015 47.03 47.33 46.97 46.97 2,817,749 +0.40(+0.85%)
Jun 09, 2015 46.56 46.67 46.47 46.57 2,181,876 +0.09(+0.19%)
Jun 08, 2015 46.49 46.56 46.18 46.48 2,464,707 +0.24(+0.53%)
Jun 05, 2015 46.35 46.60 46.15 46.24 2,996,748 -0.54(-1.14%)
Jun 04, 2015 46.82 47.16 46.65 46.77 2,683,458 -0.31(-0.65%)
Jun 03, 2015 47.33 47.46 47.05 47.08 2,107,075 -0.37(-0.79%)
Jun 02, 2015 47.20 47.81 47.17 47.46 2,689,068 +0.29(+0.62%)
Jun 01, 2015 47.54 47.54 47.04 47.16 2,121,574 -0.27(-0.56%)
May 29, 2015 47.61 47.76 47.38 47.43 2,589,541 -0.32(-0.66%)
May 28, 2015 47.35 47.76 47.30 47.75 1,836,045 -0.01(-0.02%)
May 27, 2015 47.31 47.82 47.20 47.76 1,766,697 +0.28(+0.60%)
May 26, 2015 47.81 47.97 47.38 47.47 2,416,014 -0.58(-1.20%)
May 22, 2015 48.08 48.05 48.05 48.05 2,464,666 -0.32(-0.67%)
May 21, 2015 48.50 48.50 48.32 48.37 1,238,493 -0.27(-0.55%)
May 20, 2015 48.53 48.87 48.49 48.64 1,460,277 -0.01(-0.02%)
May 19, 2015 48.92 48.94 48.57 48.65 2,929,252 -0.42(-0.86%)
May 18, 2015 49.16 49.16 48.81 49.07 1,637,076 -0.28(-0.56%)
May 15, 2015 48.92 49.38 48.81 49.34 2,173,241 +0.34(+0.69%)
May 14, 2015 48.71 49.14 48.67 49.00 4,864,135 +0.93(+1.94%)
May 13, 2015 48.40 48.57 48.06 48.07 1,796,649 +0.21(+0.44%)
May 12, 2015 47.78 48.17 47.69 47.86 1,500,208 -0.28(-0.57%)
May 11, 2015 48.54 48.84 47.98 48.14 1,476,541 -0.48(-0.98%)
May 08, 2015 48.46 48.70 48.38 48.62 2,306,665 +0.88(+1.85%)
May 07, 2015 47.86 47.99 47.68 47.73 3,594,270 -0.11(-0.24%)
May 06, 2015 48.46 48.46 47.63 47.84 3,051,817 -0.15(-0.32%)
May 05, 2015 47.89 48.63 47.89 48.00 2,615,056 +0.15(+0.32%)
May 04, 2015 47.44 47.91 47.28 47.84 2,013,920 +0.56(+1.18%)
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.