iShares MSCI Mexico Capped Investable Market Index Fund Historical Stock Prices

(ETF)
EWW 
$57.99
*  
0.36
0.62%
Get EWW Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading EWW now


Community Rating:
View:    EWW After Hours
 
 
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 04-DEC-2014 TO 04-MAR-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  58.31  58.585  57.84  57.99 2,408,750
03/04/2015 58.66 58.88 57.99 58.35 2,148,931
03/03/2015 59.35 59.4499 59.01 59.11 2,068,128
03/02/2015 60.15 60.21 59.11 59.52 2,113,461
02/27/2015 60.01 60.5 59.81 60.21 1,808,916
02/26/2015 59.64 60.12 59.41 60.02 1,052,632
02/25/2015 59.75 60.05 59.48 59.63 1,636,264
02/24/2015 59.03 59.95 58.62 59.79 2,325,924
02/23/2015 58.81 59.04 58.56 58.94 1,440,239
02/20/2015 58.58 59.17 58.17 59.05 1,206,417
02/19/2015 58.6 59.11 58.32 58.74 1,036,988
02/18/2015 58.96 59.49 58.66 59.1 1,398,192
02/17/2015 59.08 59.24 58.29 59.19 1,422,524
02/13/2015 58.75 59.24 58.75 59.1 1,742,244
02/12/2015 57.28 59 57.28 58.78 4,212,322
02/11/2015 57.53 57.66 56.29 56.64 4,670,309
02/10/2015 58.69 58.85 57.965 58.08 1,792,732
02/09/2015 58.24 59 58.24 58.77 1,811,740
02/06/2015 57.92 58.64 57.91 58.5 2,769,469
02/05/2015 57.8 58.6899 57.69 58.55 2,134,989
02/04/2015 57.55 58.28 57.34 57.51 2,149,397
02/03/2015 57.98 58.21 57.52 57.91 5,266,295
02/02/2015 56.55 57.27 56.37 57.04 2,345,820
01/30/2015 56.55 57.06 56.11 56.25 3,786,712
01/29/2015 58.24 58.42 57.485 57.99 1,996,811
01/28/2015 59.32 59.76 58.37 58.57 2,919,777
01/27/2015 59.49 59.8 59.1901 59.66 1,744,771
01/26/2015 59.66 60.23 59.36 59.93 1,504,558
01/23/2015 60.08 60.24 59.59 59.7 2,220,713
01/22/2015 59.53 60.4 59.27 60.26 3,968,758
01/21/2015 58.64 59.05 58.24 58.88 2,794,781
01/20/2015 58.27 58.72 57.62 58.35 2,156,307
01/16/2015 57.46 58.3201 57.34 58.17 2,463,803
01/15/2015 58.54 58.54 57.31 57.47 2,083,192
01/14/2015 57.51 58.27 57.1011 58.03 2,213,708
01/13/2015 58.9 59.21 57.71 58.1 2,670,532
01/12/2015 59.07 59.21 58.16 58.36 2,148,224
01/09/2015 59.33 59.47 58.79 59.21 2,732,384
01/08/2015 58.57 59.45 58.48 58.94 3,341,069
01/07/2015 57.56 58.2999 57.26 58.05 2,679,740
01/06/2015 56.46 57.02 55.97 56.7 3,022,017
01/05/2015 57.52 57.52 55.72 56.17 4,571,143
01/02/2015 59.11 59.3495 57.56 57.88 3,328,573
12/31/2014 59.34 59.78 59.13 59.39 1,171,522
12/30/2014 59.21 59.57 59.06 59.29 1,415,480
12/29/2014 59.23 59.84 59.07 59.3 1,159,543
12/26/2014 59.48 59.79 59.19 59.26 2,230,680
12/24/2014 59.22 59.43 59.02 59.28 814,112
12/23/2014 59.08 59.38 58.94 59.13 2,069,967
12/22/2014 59.3 59.49 59 59.28 1,752,767
12/19/2014 59.34 59.57 58.88 59.17 2,442,190
12/18/2014 58 59.535 57.63 59.06 5,033,423
12/17/2014 55.72 58.36 55.49 56.89 6,317,187
12/16/2014 55.11 56.67 54.46 55.84 5,515,068
12/15/2014 56.59 57.1 55.57 56.03 4,896,742
12/12/2014 57.65 57.65 56.25 56.43 3,758,667
12/11/2014 58.07 58.7 57.69 57.78 4,481,868
12/10/2014 59.95 60.05 58.06 58.28 5,004,902
12/09/2014 60.69 60.69 60.04 60.22 2,977,033
12/08/2014 61.4 61.63 60.71 60.97 3,231,424
12/05/2014 61.71 61.91 61.23 61.51 2,450,421
12/04/2014 62.4 62.51 61.81 61.96 3,138,669
*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?