Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.74 +0.07 (+0.13%)
Streaming Delayed Price Updated: 11:11 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 44.55 44.83 44.23 44.60 2,472,389 +0.53(+1.20%)
Apr 28, 2016 44.24 44.64 43.96 44.08 1,915,270 -0.54(-1.22%)
Apr 27, 2016 43.93 44.65 43.89 44.62 2,061,501 +0.60(+1.37%)
Apr 26, 2016 43.86 44.04 43.51 44.02 1,792,032 +0.66(+1.52%)
Apr 25, 2016 43.49 43.73 43.20 43.36 2,016,696 -0.41(-0.94%)
Apr 22, 2016 43.75 44.22 43.74 43.77 1,777,821 +0.07(+0.15%)
Apr 21, 2016 44.10 44.26 43.68 43.70 1,669,760 -0.67(-1.51%)
Apr 20, 2016 44.33 44.60 44.06 44.37 2,007,868 -0.07(-0.15%)
Apr 19, 2016 43.73 44.53 43.65 44.44 3,186,392 +1.18(+2.73%)
Apr 18, 2016 43.21 43.71 43.04 43.26 1,869,401 -0.07(-0.15%)
Apr 15, 2016 43.51 43.74 43.32 43.32 1,591,387 -0.44(-1.00%)
Apr 14, 2016 43.94 44.08 43.74 43.76 1,438,696 +0.09(+0.21%)
Apr 13, 2016 43.64 43.73 43.37 43.67 1,975,692 +0.28(+0.65%)
Apr 12, 2016 42.79 43.47 42.45 43.39 3,038,574 +0.86(+2.02%)
Apr 11, 2016 42.74 43.08 42.51 42.53 3,054,780 +0.26(+0.61%)
Apr 08, 2016 42.74 42.91 42.16 42.28 2,150,113 +0.22(+0.53%)
Apr 07, 2016 42.35 42.46 41.74 42.05 2,802,621 -0.91(-2.11%)
Apr 06, 2016 42.36 42.97 42.22 42.96 2,681,775 +0.36(+0.85%)
Apr 05, 2016 42.91 43.08 42.51 42.60 2,529,827 -1.11(-2.55%)
Apr 04, 2016 44.32 44.36 43.52 43.71 2,636,636 -0.59(-1.34%)
Apr 01, 2016 43.56 44.41 43.43 44.31 2,293,359 -0.02(-0.04%)
Mar 31, 2016 44.92 45.14 44.02 44.32 2,563,591 -0.35(-0.78%)
Mar 30, 2016 44.84 45.04 44.63 44.67 3,403,034 +0.38(+0.86%)
Mar 29, 2016 43.54 44.33 43.27 44.29 2,339,036 +0.62(+1.42%)
Mar 28, 2016 43.47 43.73 43.46 43.67 1,694,735 +0.47(+1.09%)
Mar 24, 2016 42.91 43.20 43.20 43.20 2,239,800 -0.11(-0.25%)
Mar 23, 2016 43.60 43.62 43.11 43.31 2,891,429 -0.59(-1.34%)
Mar 22, 2016 43.49 44.03 43.34 43.89 2,723,272 +0.14(+0.32%)
Mar 21, 2016 43.70 44.23 43.48 43.75 2,070,088 +0.02(+0.04%)
Mar 18, 2016 44.05 44.48 43.59 43.74 5,075,834 +0.10(+0.23%)
Mar 17, 2016 42.92 43.75 42.76 43.64 3,854,369 +1.21(+2.84%)
Mar 16, 2016 41.10 42.49 41.08 42.43 3,294,392 +1.11(+2.70%)
Mar 15, 2016 41.64 41.69 41.24 41.32 2,510,321 -0.69(-1.63%)
Mar 14, 2016 42.14 42.16 41.86 42.00 1,501,291 -0.31(-0.74%)
Mar 11, 2016 42.09 42.52 42.00 42.32 4,728,473 +0.73(+1.77%)
Mar 10, 2016 41.97 42.04 40.90 41.58 2,864,873 -0.26(-0.61%)
Mar 09, 2016 41.90 42.03 41.61 41.84 2,806,824 +0.50(+1.20%)
Mar 08, 2016 41.95 41.95 41.31 41.34 3,320,401 -1.06(-2.49%)
Mar 07, 2016 41.84 42.55 41.77 42.40 2,395,764 +0.31(+0.75%)
Mar 04, 2016 42.14 42.45 41.98 42.09 9,190,530 +0.46(+1.11%)
Mar 03, 2016 41.58 41.91 41.38 41.62 2,498,803 -0.18(-0.43%)
Mar 02, 2016 41.06 41.82 41.01 41.81 6,015,526 +0.62(+1.50%)
Mar 01, 2016 40.76 41.21 40.41 41.19 2,483,706 +1.17(+2.93%)
Feb 29, 2016 39.86 40.20 39.68 40.01 1,985,103 +0.52(+1.32%)
Feb 26, 2016 40.20 40.33 39.47 39.49 2,519,721 -0.41(-1.03%)
Feb 25, 2016 39.73 39.94 39.32 39.91 1,682,524 +0.45(+1.13%)
Feb 24, 2016 38.96 39.60 38.45 39.46 3,266,613 +0.07(+0.17%)
Feb 23, 2016 39.87 40.06 39.35 39.40 2,625,830 -0.75(-1.87%)
Feb 22, 2016 40.11 40.30 40.06 40.15 2,054,038 +0.69(+1.74%)
Feb 19, 2016 39.45 39.68 39.23 39.46 2,739,119 -0.03(-0.08%)
Feb 18, 2016 40.15 40.23 39.37 39.49 3,016,224 +0.07(+0.19%)
Feb 17, 2016 38.39 39.87 38.32 39.42 4,788,236 +1.44(+3.80%)
Feb 16, 2016 38.12 38.33 37.75 37.98 2,250,659 +0.68(+1.81%)
Feb 12, 2016 36.94 37.30 37.30 37.30 2,600,964 +0.86(+2.36%)
Feb 11, 2016 36.62 36.87 35.83 36.44 6,649,253 -0.99(-2.65%)
Feb 10, 2016 37.64 37.98 37.18 37.43 2,705,077 +0.02(+0.04%)
Feb 09, 2016 37.46 37.98 37.10 37.41 3,236,785 -0.65(-1.71%)
Feb 08, 2016 38.31 38.41 37.75 38.07 2,742,728 -0.82(-2.10%)
Feb 05, 2016 39.58 39.66 38.74 38.88 1,916,786 -0.98(-2.46%)
Feb 04, 2016 39.77 40.53 39.63 39.87 3,698,225 +0.40(+1.00%)
Feb 03, 2016 39.06 39.50 38.28 39.47 3,735,141 +0.90(+2.33%)
Feb 02, 2016 39.12 39.14 38.37 38.57 3,392,595 -1.15(-2.89%)
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.