EWW - iShares MSCI Mexico Capped ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201752.3452.6052.1652.5652.562,712,700
Oct 18, 201752.7952.7952.1852.2752.272,868,600
Oct 17, 201751.7752.9551.1552.8252.8210,412,000
Oct 16, 201751.9452.3551.4851.4851.484,804,700
Oct 13, 201752.5352.7851.9952.1252.123,346,900
Oct 12, 201752.7452.9252.3452.4452.443,771,200
Oct 11, 201752.7353.0852.5952.9352.932,668,000
Oct 10, 201753.5353.6552.5352.5952.593,228,500
Oct 09, 201753.5253.5552.9153.0553.051,922,900
Oct 06, 201753.7053.7953.2853.5753.572,269,300
Oct 05, 201754.7455.0253.8454.0054.003,997,300
Oct 04, 201754.7454.9954.5754.6454.642,381,300
Oct 03, 201754.5954.9954.5154.8454.842,318,700
Oct 02, 201754.4654.8354.3954.6754.671,982,800
Sep 29, 201754.5054.8454.3654.6154.612,924,800
Sep 28, 201754.2254.5554.0954.4454.442,700,200
Sep 27, 201754.8455.0554.2554.4254.422,952,900
Sep 26, 201755.5056.0055.1155.4155.411,425,200
Sep 25, 201755.6155.8355.3955.5955.591,472,000
Sep 22, 201755.7856.2055.7855.9955.991,636,600
Sep 21, 201755.7455.9555.3655.7355.731,503,700
Sep 20, 201755.8756.4155.4855.8655.862,404,100
Sep 19, 201755.9356.2155.3255.6555.653,835,500
Sep 18, 201755.7856.1955.7655.9155.912,214,700
Sep 15, 201756.0656.1155.8156.0656.062,198,000
Sep 14, 201755.6056.1355.3556.1356.131,943,600
Sep 13, 201755.9956.0655.6555.8955.891,980,500
Sep 12, 201756.2056.3956.1056.2456.241,541,900
Sep 11, 201755.9756.4855.9756.4356.431,329,900
Sep 08, 201756.2156.2855.7255.8655.861,743,900
Sep 07, 201756.5456.7356.1856.4156.411,571,600
Sep 06, 201755.6756.3555.6356.1856.183,236,300
Sep 05, 201756.4556.6155.4455.5655.563,026,100
Sep 01, 201756.7557.0156.5456.7656.761,719,400
Aug 31, 201756.8256.8756.4056.4756.471,510,800
Aug 30, 201756.6356.9256.4956.8556.851,225,800
Aug 29, 201756.3356.6556.1756.5956.591,362,100
Aug 28, 201757.3257.3556.5156.6256.621,527,300
Aug 25, 201757.6157.8257.3857.6257.621,150,300
Aug 24, 201757.4757.5857.2257.2957.291,651,200
Aug 23, 201756.8357.3256.8257.2757.271,306,200
Aug 22, 201757.6257.6457.3757.4357.431,418,100
Aug 21, 201757.1257.4557.0257.3357.331,146,200
Aug 18, 201756.2657.0556.0356.8656.861,828,200
Aug 17, 201756.9957.2056.2256.2256.221,858,400
Aug 16, 201757.1957.2156.6657.1157.112,745,300
Aug 15, 201756.6056.8056.4656.7456.74724,900
Aug 14, 201756.5056.8956.4156.7156.712,123,600
Aug 11, 201755.6056.2155.4956.0156.011,591,300
Aug 10, 201756.0156.0755.4755.5855.583,133,700
Aug 09, 201755.7556.1355.6156.0656.061,523,700
Aug 08, 201756.5556.8656.4156.5156.511,529,300
Aug 07, 201756.3856.4456.2056.3956.391,688,800
Aug 04, 201756.6356.6756.2256.4756.471,581,800
Aug 03, 201756.4656.4756.1856.3756.371,685,000
Aug 02, 201756.0856.6756.0056.3956.391,508,400
Aug 01, 201756.4956.9256.1656.2456.243,422,200
Jul 31, 201756.6056.6056.0256.3056.302,268,700
Jul 28, 201756.5856.6956.1756.6856.681,738,400
Jul 27, 201757.6257.7256.5056.6356.632,391,600
Jul 26, 201757.1157.6256.8957.5557.551,921,500
Jul 25, 201757.4757.4756.9757.0357.031,765,900
Jul 24, 201757.2357.2956.7457.1857.181,603,300
Jul 21, 201757.3257.4657.1757.3257.321,226,100
Jul 20, 201757.1657.4357.1057.2557.251,596,400
Jul 19, 201757.3857.5757.0157.1557.151,618,900
Jul 18, 201757.3457.4457.1257.2757.271,679,600
Jul 17, 201756.9657.4156.7657.2057.203,076,700
Jul 14, 201756.7357.2756.5157.0557.052,283,000
Jul 13, 201756.1756.3855.9656.3556.351,303,600
Jul 12, 201756.2056.3955.6856.0256.022,639,800
Jul 11, 201755.0355.5055.0255.1155.111,981,100
Jul 10, 201754.5055.3054.4355.2555.252,974,300
Jul 07, 201754.0154.2353.5154.1454.142,054,300
Jul 06, 201753.6953.7153.2753.4753.472,114,900
Jul 05, 201753.5754.0853.4553.8553.851,765,400
Jul 03, 201754.1154.3653.8353.9053.901,376,300
Jun 30, 201753.8254.0953.7853.9453.941,948,500
Jun 29, 201753.8253.9553.1253.6053.602,448,700
Jun 28, 201753.9854.4553.7654.3654.361,707,500
Jun 27, 201753.8453.9153.3953.6153.611,675,100
Jun 26, 201754.0854.3154.0054.2454.242,355,100
Jun 23, 201753.2853.7253.1053.5653.561,300,300
Jun 22, 201753.0153.3852.7453.1153.111,138,600
Jun 21, 201752.9253.1652.5652.6152.611,995,600
Jun 20, 201753.4953.4952.8352.8352.832,458,500
Jun 20, 20170.583 Dividend
Jun 19, 201754.4354.6553.9654.1953.612,716,100
Jun 16, 201753.9654.5553.6754.4653.873,127,200
Jun 15, 201753.5153.8853.2353.7853.202,883,200
Jun 14, 201753.9854.5253.8454.1753.594,028,400
Jun 13, 201753.7153.8053.5153.7253.141,683,200
Jun 12, 201753.3453.5953.0653.5953.011,788,000
Jun 09, 201753.2253.6253.1553.3652.792,214,900
Jun 08, 201753.7653.7653.3053.3452.771,312,100
Jun 07, 201753.4453.6053.0053.4152.841,578,200
Jun 06, 201753.3853.7353.2053.2452.671,685,500
Jun 05, 201752.5253.5252.5253.4552.874,395,500
Jun 02, 201752.2552.4751.8852.0051.442,710,600
Jun 01, 201751.7352.3251.6952.1251.562,957,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...