EWW Historical Prices | iShares MSCI Mexico Capped Inve Stock

Dow

1.35% Nasdaq

1.12%

iShares MSCI Mexico Capped Invstbl Mkt (EWW)

-NYSEArca

61.63 2.43(3.79%) Jun 19, 4:00PM EDT|After Hours : 61.63 0.00 (0.00%) Jun 19, 6:54PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	64.17	64.49	61.61	61.63	5,167,400	61.63
Jun 18, 2013	64.14	64.84	63.97	64.06	3,901,800	64.06
Jun 17, 2013	65.16	65.48	64.45	64.51	2,048,200	64.51
Jun 14, 2013	65.63	65.95	64.72	64.79	2,642,500	64.79
Jun 13, 2013	64.27	65.50	64.27	65.48	3,444,200	65.48
Jun 12, 2013	65.80	65.80	63.43	64.14	4,789,000	64.14
Jun 11, 2013	65.13	66.00	64.87	65.30	3,274,300	65.30
Jun 10, 2013	66.03	66.37	65.55	66.20	2,276,200	66.20
Jun 7, 2013	66.68	68.19	65.96	66.29	8,621,700	66.29
Jun 6, 2013	65.07	66.50	65.06	66.49	4,258,600	66.49
Jun 5, 2013	67.09	67.10	65.18	65.26	6,216,000	65.26
Jun 4, 2013	67.61	67.92	66.82	67.21	2,291,900	67.21
Jun 3, 2013	67.76	68.19	66.56	67.59	6,206,100	67.59
May 31, 2013	66.66	68.50	66.55	68.34	7,183,700	68.34
May 30, 2013	66.93	67.76	66.87	67.15	1,715,300	67.15
May 29, 2013	67.19	67.60	66.92	67.32	2,793,000	67.32
May 28, 2013	67.77	68.17	67.29	67.48	3,074,100	67.48
May 24, 2013	67.39	67.72	66.67	67.50	4,718,300	67.50
May 23, 2013	66.56	68.21	66.10	68.12	5,154,900	68.12
May 22, 2013	68.91	69.95	67.25	67.56	5,685,900	67.56
May 21, 2013	69.51	69.70	67.62	68.75	6,069,200	68.75
May 20, 2013	70.71	70.89	69.52	69.73	6,723,500	69.73
May 17, 2013	71.28	71.41	70.65	70.76	5,541,400	70.76
May 16, 2013	71.90	71.90	71.00	71.22	2,919,200	71.22
May 15, 2013	71.99	72.46	71.66	71.95	1,910,000	71.95
May 14, 2013	72.17	72.53	71.87	72.11	2,269,900	72.11
May 13, 2013	72.25	72.26	71.74	71.91	1,719,800	71.91
May 10, 2013	72.57	73.03	71.72	72.25	2,689,400	72.25
May 9, 2013	73.68	73.97	72.60	72.81	2,222,400	72.81
May 8, 2013	73.70	74.18	73.17	73.47	2,950,500	73.47
May 7, 2013	72.87	73.90	72.87	73.74	2,754,400	73.74
May 6, 2013	73.03	73.45	72.66	72.81	1,370,100	72.81
May 3, 2013	72.81	73.97	72.81	73.44	4,520,500	73.44
May 2, 2013	71.42	72.18	71.42	71.86	3,100,700	71.86
May 1, 2013	72.12	72.34	70.88	71.22	2,409,500	71.22
Apr 30, 2013	71.68	72.52	71.59	72.35	2,596,800	72.35
Apr 29, 2013	72.25	72.50	71.50	71.61	2,587,600	71.61
Apr 26, 2013	73.01	73.01	71.98	72.04	2,326,000	72.04
Apr 25, 2013	72.82	73.53	72.46	73.19	4,362,500	73.19
Apr 24, 2013	73.32	73.32	71.65	72.36	3,654,400	72.36
Apr 23, 2013	72.78	73.64	72.57	73.19	3,498,800	73.19
Apr 22, 2013	72.54	72.97	72.15	72.78	3,065,600	72.78
Apr 19, 2013	72.26	72.56	71.68	72.56	3,216,100	72.56
Apr 18, 2013	72.65	72.65	71.34	71.83	2,802,600	71.83
Apr 17, 2013	73.10	73.11	71.47	72.01	4,493,200	72.01
Apr 16, 2013	73.31	73.79	73.00	73.48	2,424,900	73.48
Apr 15, 2013	75.03	75.03	72.42	72.45	6,561,000	72.45
Apr 12, 2013	76.21	76.45	75.31	75.45	2,127,400	75.45
Apr 11, 2013	76.18	76.80	75.93	76.71	2,811,000	76.71
Apr 10, 2013	75.75	76.59	75.68	76.26	3,695,500	76.26
Apr 9, 2013	74.77	75.60	74.31	75.35	3,936,100	75.35
Apr 8, 2013	74.03	74.50	73.74	74.32	2,977,800	74.32
Apr 5, 2013	72.83	73.95	72.37	73.87	3,431,800	73.87
Apr 4, 2013	73.78	74.13	73.13	73.50	2,897,100	73.50
Apr 3, 2013	74.94	75.04	73.38	73.66	4,271,600	73.66
Apr 2, 2013	74.16	75.09	74.12	74.87	3,612,100	74.87
Apr 1, 2013	74.84	74.84	74.01	74.08	1,286,700	74.08
Mar 28, 2013	74.44	74.72	74.15	74.59	1,717,400	74.59
Mar 27, 2013	73.20	74.51	72.85	74.48	3,799,700	74.48
Mar 26, 2013	72.55	73.58	72.44	73.53	3,769,000	73.53
Mar 25, 2013	71.97	72.30	71.60	72.24	4,659,700	72.24
Mar 22, 2013	71.00	71.68	70.96	71.59	2,894,200	71.59
Mar 21, 2013	70.92	71.07	70.70	70.90	2,525,800	70.90
Mar 20, 2013	70.42	71.19	70.20	71.05	4,378,300	71.05
Mar 19, 2013	71.06	71.61	69.53	70.05	3,536,600	70.05
Mar 18, 2013	70.57	71.09	70.27	70.50	2,705,900	70.50
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On EWW

Quotes

Charts

News & Info

ETF

Analyst

iShares MSCI Mexico Capped Invstbl Mkt (EWW)