Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.57 +0.49 (+0.71%)
Streaming Delayed Price Updated: 10:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 43.87 43.87 43.38 43.47 3,946,172 -0.36(-0.83%)
May 30, 2017 44.28 44.36 43.74 43.83 3,049,327 -0.85(-1.90%)
May 26, 2017 44.53 44.85 44.39 44.68 1,561,200 +0.35(+0.80%)
May 25, 2017 44.99 45.12 44.29 44.33 2,676,629 -0.39(-0.87%)
May 24, 2017 44.14 44.75 44.08 44.72 2,637,715 +0.84(+1.92%)
May 23, 2017 43.80 43.99 43.59 43.87 1,492,240 +0.21(+0.48%)
May 22, 2017 44.13 44.42 43.55 43.66 2,299,752 -0.13(-0.31%)
May 19, 2017 43.38 43.99 43.32 43.80 4,611,706 +1.08(+2.52%)
May 18, 2017 42.53 43.13 42.22 42.72 6,521,493 -0.67(-1.55%)
May 17, 2017 43.78 43.87 43.38 43.39 3,291,994 -0.85(-1.92%)
May 16, 2017 44.37 44.59 44.24 44.24 1,484,204 -0.15(-0.34%)
May 15, 2017 44.26 44.52 44.22 44.40 2,556,738 +0.54(+1.23%)
May 12, 2017 43.92 44.04 43.68 43.86 1,492,734 +0.05(+0.12%)
May 11, 2017 43.87 43.89 43.60 43.81 1,519,553 -0.01(-0.02%)
May 10, 2017 43.72 44.05 43.66 43.81 2,261,937 +0.50(+1.15%)
May 09, 2017 43.04 43.56 43.00 43.32 2,764,119 +0.36(+0.84%)
May 08, 2017 43.34 43.44 42.80 42.96 2,567,893 -0.44(-1.01%)
May 05, 2017 42.83 43.43 42.78 43.39 2,195,959 +0.60(+1.40%)
May 04, 2017 43.27 43.53 42.62 42.80 5,188,825 -0.65(-1.49%)
May 03, 2017 43.91 43.95 43.38 43.44 2,399,728 -0.64(-1.45%)
May 02, 2017 43.76 44.11 43.74 44.08 2,957,210 +0.24(+0.54%)
May 01, 2017 43.75 44.06 43.48 43.85 1,019,192 +0.26(+0.60%)
Apr 28, 2017 43.39 43.66 43.12 43.59 2,199,726 +0.27(+0.62%)
Apr 27, 2017 43.46 43.49 43.12 43.32 3,862,286 +0.38(+0.88%)
Apr 26, 2017 43.59 43.75 42.46 42.94 9,764,107 -0.88(-2.02%)
Apr 25, 2017 43.56 43.90 43.55 43.82 3,117,692 -0.16(-0.36%)
Apr 24, 2017 44.08 44.28 43.95 43.98 2,750,352 +0.72(+1.67%)
Apr 21, 2017 43.21 43.33 42.99 43.26 2,210,374 -0.08(-0.19%)
Apr 20, 2017 43.12 43.39 42.91 43.34 2,068,120 +0.45(+1.06%)
Apr 19, 2017 43.25 43.28 42.70 42.89 3,970,597 -0.52(-1.20%)
Apr 18, 2017 43.49 43.74 43.30 43.41 2,656,885 -0.20(-0.46%)
Apr 17, 2017 43.31 43.62 43.23 43.61 2,462,439 +0.51(+1.17%)
Apr 13, 2017 43.39 43.70 43.02 43.11 2,727,469 -0.17(-0.39%)
Apr 12, 2017 43.65 43.68 42.99 43.28 5,314,125 -0.43(-0.98%)
Apr 11, 2017 43.86 43.92 43.19 43.71 5,289,135 -0.15(-0.35%)
Apr 10, 2017 43.79 43.99 43.51 43.86 2,268,786 +0.01(+0.02%)
Apr 07, 2017 43.58 44.01 43.49 43.85 3,991,769 +0.51(+1.17%)
Apr 06, 2017 43.45 43.51 43.21 43.34 2,571,805 -0.17(-0.39%)
Apr 05, 2017 43.83 44.00 43.47 43.51 3,619,134 +0.00(+0.00%)
Apr 04, 2017 43.04 43.55 43.02 43.51 2,452,475 +0.03(+0.06%)
Apr 03, 2017 43.15 43.59 43.15 43.49 3,287,032 +0.40(+0.92%)
Mar 31, 2017 43.35 43.41 42.94 43.09 2,971,181 -0.39(-0.89%)
Mar 30, 2017 43.75 43.81 43.34 43.48 4,221,681 -0.14(-0.33%)
Mar 29, 2017 43.34 43.80 43.10 43.62 3,540,022 +0.45(+1.05%)
Mar 28, 2017 43.49 43.71 43.12 43.17 2,719,757 -0.20(-0.47%)
Mar 27, 2017 42.85 43.44 42.77 43.37 2,629,573 -0.05(-0.12%)
Mar 24, 2017 42.91 43.57 42.88 43.42 3,378,585 +0.68(+1.60%)
Mar 23, 2017 42.14 42.95 42.14 42.74 3,520,339 +0.45(+1.08%)
Mar 22, 2017 42.07 42.48 42.00 42.28 4,131,662 +0.06(+0.14%)
Mar 21, 2017 42.68 43.12 42.16 42.22 6,193,536 -0.22(-0.53%)
Mar 20, 2017 42.30 42.77 42.16 42.45 3,007,955 +0.28(+0.67%)
Mar 17, 2017 41.76 42.32 41.63 42.16 6,384,984 +0.62(+1.50%)
Mar 16, 2017 41.57 41.96 41.33 41.54 4,975,822 +0.48(+1.17%)
Mar 15, 2017 39.95 41.14 39.73 41.06 8,917,213 +1.29(+3.24%)
Mar 14, 2017 39.81 39.87 39.37 39.77 3,242,164 -0.19(-0.48%)
Mar 13, 2017 40.08 40.24 39.84 39.97 3,414,804 -0.08(-0.19%)
Mar 10, 2017 40.14 40.33 39.94 40.04 3,134,775 +0.44(+1.11%)
Mar 09, 2017 39.74 39.78 39.36 39.60 3,817,876 -0.53(-1.32%)
Mar 08, 2017 40.28 40.64 40.08 40.13 2,337,095 -0.46(-1.14%)
Mar 07, 2017 40.87 40.97 40.45 40.60 2,680,118 -0.10(-0.25%)
Mar 06, 2017 40.48 40.75 40.12 40.70 2,906,204 +0.31(+0.77%)
Mar 03, 2017 40.07 40.56 39.87 40.39 6,051,419 +1.09(+2.76%)
Mar 02, 2017 39.58 39.67 39.19 39.30 2,591,836 -0.51(-1.29%)
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.