iShares MSCI Mexico Capped Investable Market Index Fund Historical Stock Prices

(ETF)
EWW 
$51.25
*  
1.60
3.03%
Get EWW Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading EWW now


Community Rating:
View:    EWW Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JUN-2015 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  51.40  52.13  51.11  51.25 3,790,482
09/01/2015 51.32 52.13 51.11 51.25 3,828,142
08/31/2015 51.91 52.92 51.39 52.85 3,340,789
08/28/2015 52.08 52.8 51.8 52.43 2,549,171
08/27/2015 50.98 52.47 50.86 52.44 5,302,912
08/26/2015 50.42 50.56 49.22 50.48 5,692,458
08/25/2015 49.88 50.95 49.42 49.44 4,723,104
08/24/2015 48.12 49.81 46.34 48.91 10,020,880
08/21/2015 51.44 51.8799 50.5 50.53 4,469,223
08/20/2015 52.37 52.73 52.17 52.36 2,716,955
08/19/2015 54.05 54.05 53.09 53.23 4,043,057
08/18/2015 54.01 54.6 53.92 54.23 3,244,299
08/17/2015 53.88 54.51 53.82 54.39 1,189,285
08/14/2015 54.33 54.7501 54.23 54.29 1,003,428
08/13/2015 54.9 55.12 54.2636 54.31 2,093,158
08/12/2015 55.39 55.39 54.29 54.98 3,056,317
08/11/2015 56.28 56.28 55.27 55.4 2,719,147
08/10/2015 56.43 56.96 56.27 56.84 1,624,601
08/07/2015 55.66 56.385 55.66 56.29 1,811,800
08/06/2015 55.79 55.935 55.68 55.78 1,680,120
08/05/2015 56.61 56.64 55.63 55.7 2,365,511
08/04/2015 56.43 56.75 56.24 56.43 1,990,545
08/03/2015 56.06 56.39 55.89 56.33 3,102,038
07/31/2015 55.93 56.44 55.77 56.34 3,297,513
07/30/2015 54.87 55.23 54.23 55.08 2,381,268
07/29/2015 54.93 55.61 54.76 55.18 2,028,423
07/28/2015 54.66 54.93 54.48 54.85 3,867,881
07/27/2015 54.67 54.8 54.2 54.32 2,897,317
07/24/2015 55.63 55.64 54.91 54.99 4,852,018
07/23/2015 55.87 56.27 55.68 55.96 3,427,466
07/22/2015 56.74 56.87 55.79 55.91 3,345,613
07/21/2015 57.39 57.56 57.175 57.25 1,208,976
07/20/2015 57.1 57.52 56.89 57.3 1,480,457
07/17/2015 57.21 57.72 57 57.33 2,294,424
07/16/2015 57.98 58.02 57.71 57.76 1,498,350
07/15/2015 57.89 58.1 57.46 57.58 1,209,967
07/14/2015 57.72 58.16 57.5 57.97 1,325,345
07/13/2015 57.64 57.75 57.38 57.62 1,551,183
07/10/2015 57.24 57.77 57.16 57.41 1,562,393
07/09/2015 56.9 57.25 56.67 56.68 1,741,430
07/08/2015 56.61 56.89 56.32 56.34 2,772,081
07/07/2015 56.5 57.31 55.85 57.18 3,341,847
07/06/2015 56.59 57.28 56.49 57.04 2,279,840
07/02/2015 56.96 57.86 56.85 57.66 3,423,666
07/01/2015 57.19 57.27 56.685 56.75 1,558,608
06/30/2015 57.47 57.54 56.72 57.11 3,844,626
06/29/2015 57.79 57.79 56.8499 56.92 2,437,014
06/26/2015 58.02 58.46 58.02 58.37 1,039,008
06/25/2015 58.49 58.6046 58.29 58.36 1,289,966
06/24/2015 58.99 59.17 58.71 58.8 1,258,342
06/23/2015 59.05 59.27 59.05 59.22 1,035,942
06/22/2015 59.43 59.6 59.09 59.2 1,501,676
06/19/2015 59.06 59.3 58.77 58.84 2,080,984
06/18/2015 59.26 59.42 58.83 59.1 2,078,773
06/17/2015 58.3 59.04 58.08 58.8 2,838,913
06/16/2015 57.88 58.3951 57.64 58.24 1,386,260
06/15/2015 57.82 58.005 57.5 57.83 1,222,363
06/12/2015 58.02 58.39 57.98 58.28 1,072,677
06/11/2015 57.98 58.53 57.97 58.38 1,589,342
06/10/2015 58.02 58.39 57.94 57.94 2,284,229
06/09/2015 57.44 57.76 57.32 57.45 1,768,631
06/08/2015 57.35 57.43 56.97 57.34 1,998,033
06/05/2015 57.17 57.48 56.93 57.04 2,429,336
06/04/2015 57.76 58.17 57.54 57.7 2,175,365
06/03/2015 58.39 58.54 58.04 58.08 1,708,116
06/02/2015 58.23 58.98 58.19 58.54 2,179,913
06/01/2015 58.64 58.64 58.03 58.18 1,719,870
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?