Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.21 +0.54 (+0.99%)
Streaming Delayed Price Updated: 12:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 41.41 41.57 41.10 41.48 4,432,756 +0.13(+0.32%)
Jul 28, 2016 41.48 41.56 40.95 41.35 2,291,759 -0.20(-0.48%)
Jul 27, 2016 41.92 42.23 41.17 41.55 3,391,998 -0.23(-0.54%)
Jul 26, 2016 41.99 42.16 41.74 41.78 1,527,106 -0.13(-0.32%)
Jul 25, 2016 42.59 42.69 41.87 41.91 2,374,026 -0.98(-2.28%)
Jul 22, 2016 42.66 42.95 42.52 42.89 1,284,231 +0.25(+0.59%)
Jul 21, 2016 42.58 42.91 42.46 42.64 2,147,634 -0.09(-0.22%)
Jul 20, 2016 42.44 42.76 42.23 42.73 2,242,771 +0.22(+0.51%)
Jul 19, 2016 42.38 42.61 42.30 42.51 1,879,116 -0.34(-0.80%)
Jul 18, 2016 42.15 42.85 42.10 42.85 2,470,654 +0.56(+1.32%)
Jul 15, 2016 42.31 42.52 42.10 42.29 2,261,295 -0.15(-0.35%)
Jul 14, 2016 42.69 42.95 42.39 42.44 4,242,315 +0.26(+0.61%)
Jul 13, 2016 42.64 42.70 42.09 42.19 2,432,726 -0.29(-0.69%)
Jul 12, 2016 42.52 42.70 42.34 42.48 2,569,898 +0.68(+1.62%)
Jul 11, 2016 41.99 42.20 41.65 41.80 2,985,078 +0.31(+0.74%)
Jul 08, 2016 40.92 41.53 40.42 41.49 2,511,443 +1.07(+2.64%)
Jul 07, 2016 40.72 40.84 40.16 40.42 2,283,890 -0.08(-0.19%)
Jul 06, 2016 40.62 40.64 39.95 40.50 4,111,575 -0.25(-0.61%)
Jul 05, 2016 41.44 41.68 40.74 40.75 3,346,834 -1.43(-3.39%)
Jul 01, 2016 42.24 42.18 42.18 42.18 2,717,879 +0.12(+0.28%)
Jun 30, 2016 41.26 42.09 41.17 42.06 4,156,834 +0.86(+2.09%)
Jun 29, 2016 40.47 41.25 40.44 41.20 3,243,611 +1.40(+3.53%)
Jun 28, 2016 39.52 39.91 39.49 39.80 3,737,698 +1.13(+2.91%)
Jun 27, 2016 39.30 39.46 38.34 38.67 5,677,280 -0.85(-2.16%)
Jun 24, 2016 39.69 40.56 39.45 39.52 6,783,188 -2.82(-6.67%)
Jun 23, 2016 42.23 42.34 41.78 42.34 2,643,789 +0.95(+2.30%)
Jun 22, 2016 41.15 41.43 40.94 41.39 3,371,594 +0.47(+1.14%)
Jun 21, 2016 41.16 41.20 40.61 40.93 3,308,325 +0.05(+0.12%)
Jun 20, 2016 41.06 41.19 40.79 40.88 2,989,224 +0.69(+1.73%)
Jun 17, 2016 40.08 40.30 39.91 40.18 2,872,533 +0.28(+0.70%)
Jun 16, 2016 39.49 39.93 39.02 39.90 3,332,602 +0.14(+0.35%)
Jun 15, 2016 39.59 40.13 39.51 39.76 3,681,711 +0.45(+1.13%)
Jun 14, 2016 39.37 39.67 39.07 39.32 4,800,865 -0.51(-1.28%)
Jun 13, 2016 40.10 40.20 39.74 39.83 2,817,036 -0.70(-1.73%)
Jun 10, 2016 41.07 41.23 40.36 40.53 3,763,079 -1.30(-3.12%)
Jun 09, 2016 42.21 42.40 41.81 41.83 2,743,050 -0.85(-1.99%)
Jun 08, 2016 42.62 42.89 42.62 42.68 3,593,801 +0.76(+1.81%)
Jun 07, 2016 41.28 41.99 41.28 41.92 2,524,810 +0.82(+1.99%)
Jun 06, 2016 41.31 41.49 41.02 41.11 2,331,427 -0.01(-0.02%)
Jun 03, 2016 41.10 41.31 40.87 41.12 2,364,279 +0.38(+0.93%)
Jun 02, 2016 40.71 41.07 40.67 40.74 2,627,887 -0.36(-0.88%)
Jun 01, 2016 40.71 41.14 40.64 41.10 2,582,695 -0.07(-0.16%)
May 31, 2016 41.68 41.85 41.06 41.16 2,589,892 -0.55(-1.33%)
May 27, 2016 41.59 41.72 41.72 41.72 1,692,887 +0.02(+0.06%)
May 26, 2016 41.64 41.78 41.36 41.69 2,257,207 +0.28(+0.68%)
May 25, 2016 41.51 41.83 41.32 41.41 2,235,965 +0.28(+0.68%)
May 24, 2016 41.17 41.25 40.92 41.13 1,909,429 +0.27(+0.67%)
May 23, 2016 40.98 41.23 40.78 40.86 2,061,773 -0.37(-0.90%)
May 20, 2016 41.13 41.35 41.07 41.23 1,696,517 +0.39(+0.95%)
May 19, 2016 40.92 41.10 40.47 40.84 2,605,370 -0.43(-1.04%)
May 18, 2016 41.52 41.78 41.06 41.27 3,477,864 -0.65(-1.55%)
May 17, 2016 41.71 41.99 41.50 41.92 2,496,912 -0.13(-0.31%)
May 16, 2016 41.83 42.30 41.83 42.06 1,758,959 +0.29(+0.69%)
May 13, 2016 42.21 42.40 41.71 41.77 2,216,519 -0.73(-1.73%)
May 12, 2016 42.73 42.93 42.20 42.50 2,320,033 +0.16(+0.37%)
May 11, 2016 42.12 42.68 42.11 42.34 1,721,332 -0.18(-0.43%)
May 10, 2016 41.89 42.55 41.79 42.53 2,193,586 +0.91(+2.18%)
May 09, 2016 41.91 41.98 41.22 41.62 3,334,635 -0.78(-1.85%)
May 06, 2016 41.86 42.44 41.78 42.40 2,740,524 +0.13(+0.31%)
May 05, 2016 43.05 43.07 42.20 42.27 3,741,455 -0.37(-0.87%)
May 04, 2016 42.68 42.83 42.40 42.64 3,203,160 -0.68(-1.58%)
May 03, 2016 43.70 43.81 43.17 43.33 3,200,617 -1.22(-2.74%)
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.