Quantcast

iShares MSCI Mexico ETF Historical Stock Prices

(ETF)
EWW 
$50.49
*  
0.11
0.22%
Get EWW Alerts
*Delayed - data as of Jul. 18, 2018 11:12 ET  -  Find a broker to begin trading EWW now


Community Rating:
View:    EWW Real Time
 
 
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 17-APR-2018 TO 17-JUL-2018

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.
11:12 50.32 50.59 50.26 50.49 743,857
07/17/2018 50.31 50.695 50.13 50.6 2,797,966
07/16/2018 50.38 50.7 50.18 50.5 2,917,582
07/13/2018 50.4 50.5 50.06 50.25 3,481,802
07/12/2018 51.17 51.36 50.44 50.44 3,007,685
07/11/2018 50.4 50.885 50.19 50.4 6,180,741
07/10/2018 50.78 50.94 50.4 50.91 5,024,060
07/09/2018 50.48 50.795 50.3 50.41 6,501,280
07/06/2018 49.81 50.79 49.65 50.43 9,082,060
07/05/2018 47.99 49.64 47.86 49.62 6,474,623
07/03/2018 46.89 47.55 46.78 47.36 3,898,642
07/02/2018 46.35 46.39 45.62 45.95 5,224,224
06/29/2018 47.24 47.435 46.67 47.14 5,266,507
06/28/2018 46.26 46.985 45.835 46.92 5,469,146
06/27/2018 46.07 46.26 45.5 45.61 4,796,130
06/26/2018 46.24 46.41 46.01 46.2 2,774,915
06/25/2018 45.55 46.26 45.36 46.13 5,736,260
06/22/2018 45.47 45.83 44.95 45.78 3,602,950
06/21/2018 45.07 45.29 44.78 44.98 4,134,869
06/20/2018 44.89 45.2 44.73 45.09 3,425,374
06/19/2018 44.02 44.55 43.96 44.4 4,528,590
06/18/2018 44.63 45.18 44.26 45.17 5,584,860
06/15/2018 44.91 45.09 44.47 45.06 4,172,415
06/14/2018 45.12 45.31 44.74 44.86 3,423,935
06/13/2018 44.8 45.33 44.52 44.67 3,862,187
06/12/2018 44.54 44.88 44.485 44.77 4,283,441
06/11/2018 44.62 44.78 44.36 44.63 3,514,702
06/08/2018 44.08 44.95 43.65 44.92 3,969,667
06/07/2018 44.23 44.23 43.55 43.86 5,869,472
06/06/2018 44.41 44.54 44.07 44.21 4,245,994
06/05/2018 44.23 44.44 43.76 43.78 5,159,855
06/04/2018 45.04 45.21 44.84 44.97 2,757,843
06/01/2018 45.16 45.54 44.8 44.98 3,650,631
05/31/2018 44.93 45.05 44.28 44.68 4,896,461
05/30/2018 45 45.3 44.83 45.16 3,718,994
05/29/2018 45.26 45.71 44.625 44.71 5,737,077
05/25/2018 46.16 46.45 45.95 46 4,217,204
05/24/2018 46.38 46.5 45.8475 46.07 3,625,686
05/23/2018 45.66 46.86 45.47 46.72 5,039,260
05/22/2018 45.53 46.07 45.48 46.02 2,683,393
05/21/2018 45.81 45.98 45.33 45.38 4,239,687
05/18/2018 45.84 46 45.3 45.55 5,866,989
05/17/2018 46.76 47.17 46.28 46.31 5,934,018
05/16/2018 47.03 47.41 46.835 47.27 3,764,681
05/15/2018 46.6 47.01 46.25 46.96 4,299,900
05/14/2018 48.32 48.325 47.37 47.39 2,841,216
05/11/2018 48.67 49.03 47.77 48.07 3,248,365
05/10/2018 48.16 48.73 48.12 48.56 6,323,437
05/09/2018 47.68 47.71 47.12 47.3 3,641,691
05/08/2018 47.55 47.74 47.055 47.54 3,774,188
05/07/2018 48.62 48.78 47.545 47.58 6,093,362
05/04/2018 48.75 49.12 48.59 48.79 3,764,945
05/03/2018 50.02 50.38 49.105 49.38 5,215,291
05/02/2018 50.66 50.92 49.91 50.1 4,861,387
05/01/2018 51.33 51.3798 49.89 50.91 3,627,145
04/30/2018 51.67 51.69 51.32 51.6 2,281,010
04/27/2018 51.53 51.71 51.275 51.67 2,061,336
04/26/2018 51 51.37 50.73 51.26 3,887,724
04/25/2018 50.47 51.025 50.2 51.01 2,792,987
04/24/2018 51.53 51.65 50.81 50.96 3,244,851
04/23/2018 51.6 51.915 51 51.11 3,979,079
04/20/2018 52.24 52.3 51.62 52.21 5,586,687
04/19/2018 53.98 54.01 52.43 52.53 5,110,399
04/18/2018 54.49 54.65 54.11 54.11 3,408,251
04/17/2018 54.11 54.33 53.88 54.16 3,188,934
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for EWW

Research Brokers before you trade

Want to trade FX?

Smart Portfolio