Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

56.81 +1.36 (+2.46%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 43.00 43.06 42.60 42.74 2,995,419 -0.38(-0.89%)
Mar 30, 2017 43.39 43.46 42.99 43.13 4,256,121 -0.14(-0.33%)
Mar 29, 2017 42.99 43.44 42.75 43.27 3,568,901 +0.45(+1.05%)
Mar 28, 2017 43.14 43.35 42.78 42.82 2,741,944 -0.20(-0.47%)
Mar 27, 2017 42.51 43.09 42.42 43.02 2,651,025 -0.05(-0.12%)
Mar 24, 2017 42.56 43.22 42.53 43.07 3,406,147 +0.68(+1.60%)
Mar 23, 2017 41.80 42.60 41.80 42.39 3,549,057 +0.45(+1.08%)
Mar 22, 2017 41.73 42.13 41.66 41.94 4,165,367 +0.06(+0.14%)
Mar 21, 2017 42.33 42.78 41.82 41.88 6,244,061 -0.22(-0.53%)
Mar 20, 2017 41.96 42.42 41.82 42.10 3,032,494 +0.28(+0.67%)
Mar 17, 2017 41.42 41.98 41.30 41.82 6,437,072 +0.62(+1.50%)
Mar 16, 2017 41.23 41.62 41.00 41.20 5,016,414 +0.48(+1.17%)
Mar 15, 2017 39.63 40.80 39.41 40.73 8,989,957 +1.28(+3.24%)
Mar 14, 2017 39.49 39.54 39.05 39.45 3,268,612 -0.19(-0.48%)
Mar 13, 2017 39.76 39.91 39.51 39.64 3,442,661 -0.08(-0.19%)
Mar 10, 2017 39.82 40.00 39.62 39.72 3,160,348 +0.43(+1.11%)
Mar 09, 2017 39.42 39.46 39.04 39.28 3,849,021 -0.53(-1.32%)
Mar 08, 2017 39.95 40.31 39.76 39.81 2,356,161 -0.46(-1.14%)
Mar 07, 2017 40.54 40.64 40.13 40.27 2,701,982 -0.10(-0.25%)
Mar 06, 2017 40.15 40.42 39.79 40.37 2,929,912 +0.31(+0.77%)
Mar 03, 2017 39.74 40.24 39.54 40.06 6,100,785 +1.08(+2.76%)
Mar 02, 2017 39.26 39.35 38.87 38.98 2,612,979 -0.51(-1.29%)
Mar 01, 2017 38.87 39.68 38.76 39.49 7,061,154 +1.00(+2.60%)
Feb 28, 2017 39.17 39.28 38.38 38.49 4,630,802 -0.66(-1.69%)
Feb 27, 2017 39.18 39.40 39.03 39.15 3,640,701 +0.16(+0.41%)
Feb 24, 2017 39.25 39.25 38.77 38.99 3,744,906 -0.53(-1.33%)
Feb 23, 2017 39.73 39.97 39.26 39.52 4,210,568 +0.27(+0.68%)
Feb 22, 2017 39.38 39.56 39.05 39.25 3,807,298 -0.10(-0.25%)
Feb 21, 2017 38.21 39.49 38.21 39.35 5,483,766 +1.16(+3.04%)
Feb 17, 2017 38.19 38.19 38.19 0 -0.21(-0.54%)
Feb 16, 2017 38.53 38.76 38.30 38.40 2,764,186 -0.18(-0.48%)
Feb 15, 2017 38.46 38.71 38.40 38.58 3,468,103 -0.14(-0.37%)
Feb 14, 2017 38.87 38.98 38.36 38.72 3,136,789 -0.11(-0.28%)
Feb 13, 2017 39.02 39.11 38.57 38.83 5,229,532 -0.11(-0.28%)
Feb 10, 2017 38.41 39.28 38.34 38.94 6,742,831 +0.60(+1.57%)
Feb 09, 2017 37.98 38.65 38.11 38.34 3,162,943 +0.36(+0.95%)
Feb 08, 2017 37.66 38.10 37.63 37.98 2,296,493 +0.35(+0.93%)
Feb 07, 2017 37.90 38.08 37.47 37.63 2,549,051 -0.28(-0.73%)
Feb 06, 2017 38.21 38.33 37.69 37.91 2,750,541 -0.53(-1.39%)
Feb 03, 2017 38.42 38.54 38.10 38.44 3,207,748 +0.33(+0.85%)
Feb 02, 2017 37.75 38.16 37.69 38.11 5,484,912 +0.60(+1.60%)
Feb 01, 2017 37.83 37.83 37.25 37.51 4,518,787 +0.08(+0.22%)
Jan 31, 2017 37.64 37.95 37.31 37.43 4,122,227 -0.23(-0.60%)
Jan 30, 2017 37.78 37.88 37.35 37.65 3,689,979 -0.02(-0.04%)
Jan 27, 2017 37.30 37.94 37.20 37.67 8,185,784 +0.58(+1.55%)
Jan 26, 2017 37.97 37.70 36.78 37.10 14,321,426 -0.88(-2.31%)
Jan 25, 2017 37.42 38.25 37.27 37.97 10,523,038 +0.84(+2.25%)
Jan 24, 2017 36.79 37.47 36.76 37.14 5,318,969 +0.53(+1.44%)
Jan 23, 2017 35.82 36.69 35.71 36.61 6,785,220 +0.99(+2.79%)
Jan 20, 2017 35.32 35.76 34.96 35.62 8,071,227 +0.75(+2.16%)
Jan 19, 2017 35.13 35.16 34.71 34.86 3,621,262 -0.19(-0.55%)
Jan 18, 2017 35.24 35.37 34.81 35.06 3,801,026 -0.40(-1.13%)
Jan 17, 2017 35.55 35.67 35.28 35.46 3,560,156 -0.17(-0.47%)
Jan 13, 2017 35.62 35.62 35.62 0 +0.52(+1.48%)
Jan 12, 2017 35.18 35.47 35.02 35.11 3,743,887 +0.17(+0.48%)
Jan 11, 2017 35.03 35.19 34.44 34.94 8,129,041 -0.11(-0.31%)
Jan 10, 2017 35.17 35.47 35.01 35.05 6,902,877 -0.32(-0.90%)
Jan 09, 2017 35.95 36.01 35.20 35.37 5,061,719 -0.65(-1.81%)
Jan 06, 2017 36.30 36.58 36.00 36.02 3,962,314 -0.26(-0.71%)
Jan 05, 2017 36.41 36.64 36.03 36.28 5,451,638 +0.28(+0.77%)
Jan 04, 2017 36.39 36.53 35.72 36.00 6,241,550 -0.44(-1.21%)
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.