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 (%)
Mar 31, 2015 46.94 47.09 46.70 46.99 2,846,417 -0.14(-0.29%)
Mar 30, 2015 47.39 47.46 47.13 47.13 1,948,506 -0.02(-0.05%)
Mar 27, 2015 46.98 47.24 46.84 47.15 2,535,891 +0.17(+0.36%)
Mar 26, 2015 47.75 47.75 46.96 46.98 2,980,953 -0.78(-1.63%)
Mar 25, 2015 48.65 48.77 47.69 47.76 2,813,996 -0.71(-1.46%)
Mar 24, 2015 48.44 48.65 48.22 48.47 1,507,080 +0.16(+0.34%)
Mar 23, 2015 48.41 48.46 48.12 48.31 1,764,052 +0.21(+0.44%)
Mar 20, 2015 48.21 48.49 47.84 48.09 4,178,316 +0.75(+1.58%)
Mar 19, 2015 47.69 47.91 47.06 47.35 2,653,829 -0.71(-1.48%)
Mar 18, 2015 46.50 48.16 46.24 48.06 5,287,949 +1.47(+3.15%)
Mar 17, 2015 46.76 46.78 46.41 46.59 4,074,860 -0.24(-0.52%)
Mar 16, 2015 46.72 47.01 46.42 46.84 2,139,772 +0.41(+0.87%)
Mar 13, 2015 46.41 46.46 45.96 46.43 2,508,924 -0.18(-0.38%)
Mar 12, 2015 46.34 46.69 46.19 46.61 2,560,162 +0.82(+1.79%)
Mar 11, 2015 45.19 45.94 45.13 45.79 2,866,381 +0.59(+1.31%)
Mar 10, 2015 45.40 45.61 45.13 45.20 3,201,132 -0.68(-1.48%)
Mar 09, 2015 45.90 46.01 45.72 45.88 1,825,838 -0.02(-0.05%)
Mar 06, 2015 46.25 46.31 45.83 45.91 4,392,641 -1.11(-2.36%)
Mar 05, 2015 47.22 47.50 46.89 47.02 2,972,303 -0.29(-0.62%)
Mar 04, 2015 47.56 47.92 47.02 47.31 2,650,498 -0.62(-1.29%)
Mar 03, 2015 48.12 48.20 47.84 47.92 2,550,835 -0.33(-0.69%)
Mar 02, 2015 48.77 48.82 47.92 48.26 2,606,749 -0.56(-1.15%)
Feb 27, 2015 48.65 49.05 48.49 48.82 2,231,122 +0.15(+0.32%)
Feb 26, 2015 48.35 48.74 48.17 48.66 1,298,319 +0.32(+0.65%)
Feb 25, 2015 48.44 48.69 48.22 48.35 2,018,172 -0.13(-0.27%)
Feb 24, 2015 47.86 48.61 47.53 48.48 2,868,801 +0.69(+1.44%)
Feb 23, 2015 47.68 47.87 47.48 47.79 1,776,395 -0.09(-0.19%)
Feb 20, 2015 47.49 47.97 47.16 47.88 1,487,998 +0.25(+0.53%)
Feb 19, 2015 47.51 47.92 47.28 47.62 1,279,024 -0.29(-0.61%)
Feb 18, 2015 47.80 48.23 47.56 47.92 1,724,534 -0.07(-0.15%)
Feb 17, 2015 47.90 48.03 47.26 47.99 1,754,962 +0.07(+0.15%)
Feb 13, 2015 47.63 47.92 47.92 47.92 2,148,834 +0.26(+0.54%)
Feb 12, 2015 46.44 47.84 46.44 47.66 5,195,490 +1.74(+3.78%)
Feb 11, 2015 46.64 46.75 45.64 45.92 5,760,373 -1.17(-2.48%)
Feb 10, 2015 47.58 47.71 47.00 47.09 2,211,161 -0.56(-1.17%)
Feb 09, 2015 47.22 47.84 47.22 47.65 2,234,605 +0.22(+0.46%)
Feb 06, 2015 46.96 47.54 46.95 47.43 3,415,871 -0.04(-0.09%)
Feb 05, 2015 46.86 47.58 46.77 47.47 2,633,301 +0.84(+1.81%)
Feb 04, 2015 46.66 47.25 46.49 46.63 2,651,072 -0.32(-0.69%)
Feb 03, 2015 47.01 47.19 46.64 46.95 6,497,505 +0.71(+1.53%)
Feb 02, 2015 45.85 46.43 45.70 46.25 2,899,612 +0.64(+1.40%)
Jan 30, 2015 45.85 46.26 45.49 45.61 4,670,542 -1.41(-3.00%)
Jan 29, 2015 47.22 47.36 46.61 47.02 2,462,872 -0.47(-0.99%)
Jan 28, 2015 48.09 48.45 47.32 47.49 3,601,261 -0.88(-1.83%)
Jan 27, 2015 48.23 48.48 47.99 48.37 2,152,005 -0.22(-0.45%)
Jan 26, 2015 48.37 48.83 48.13 48.59 1,855,726 +0.19(+0.39%)
Jan 23, 2015 48.71 48.84 48.31 48.40 2,739,034 -0.45(-0.93%)
Jan 22, 2015 48.26 48.97 48.05 48.86 4,895,078 +1.12(+2.34%)
Jan 21, 2015 47.54 47.88 47.22 47.74 3,447,091 +0.43(+0.91%)
Jan 20, 2015 47.24 47.61 46.72 47.31 2,659,595 +0.15(+0.31%)
Jan 16, 2015 46.59 47.28 46.49 47.16 3,038,862 +0.57(+1.22%)
Jan 15, 2015 47.46 47.46 46.46 46.59 2,569,415 -0.45(-0.96%)
Jan 14, 2015 46.63 47.24 46.30 47.05 2,733,586 -0.06(-0.12%)
Jan 13, 2015 47.75 48.01 46.79 47.11 3,293,842 -0.21(-0.45%)
Jan 12, 2015 47.89 48.01 47.15 47.32 2,649,626 -0.69(-1.44%)
Jan 09, 2015 48.10 48.22 47.66 48.01 3,370,130 +0.22(+0.46%)
Jan 08, 2015 47.49 48.20 47.41 47.79 4,120,884 +0.72(+1.53%)
Jan 07, 2015 46.67 47.27 46.42 47.06 3,305,199 +1.09(+2.38%)
Jan 06, 2015 45.78 46.23 45.38 45.97 3,727,364 +0.43(+0.94%)
Jan 05, 2015 46.64 46.64 45.18 45.54 5,638,061 -1.39(-2.95%)
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.