EWW - iShares MSCI Mexico Capped ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 201944.6044.7144.2844.3544.351,085,365
Nov 15, 201944.5144.7044.4144.7044.701,501,800
Nov 14, 201943.4744.0943.2944.0844.081,637,800
Nov 13, 201943.7543.9543.5043.7843.782,066,400
Nov 12, 201944.8944.9043.9543.9943.992,362,600
Nov 11, 201944.8845.1644.6644.9844.981,597,200
Nov 08, 201945.2745.6044.9445.0245.021,814,600
Nov 07, 201945.2445.6645.1945.4545.452,596,200
Nov 06, 201944.5545.1044.3745.0945.092,110,800
Nov 05, 201945.0045.0644.4544.5944.591,931,000
Nov 04, 201945.5145.5744.9145.0345.031,849,400
Nov 01, 201944.8345.2244.4745.1445.144,123,300
Oct 31, 201945.0045.0144.2244.3144.312,215,700
Oct 30, 201944.9045.0144.6044.8844.882,180,900
Oct 29, 201945.3645.3944.9544.9744.971,797,200
Oct 28, 201944.9545.2544.7145.1345.132,853,100
Oct 25, 201944.9745.0144.7144.7644.761,700,500
Oct 24, 201944.9045.0044.6844.8044.801,962,500
Oct 23, 201944.5044.8244.5044.7844.781,553,800
Oct 22, 201944.9445.0544.5444.6744.672,351,700
Oct 21, 201944.5544.8044.3744.8044.802,244,400
Oct 18, 201944.6344.7844.3144.3344.332,449,300
Oct 17, 201944.8245.0044.4444.4444.441,617,500
Oct 16, 201944.1644.6444.1644.5744.572,610,900
Oct 15, 201944.3944.4944.2044.2444.241,856,700
Oct 14, 201944.2244.4044.1444.1744.171,767,000
Oct 11, 201944.0044.4243.9044.1244.124,286,300
Oct 10, 201942.7543.5242.6943.4943.494,546,700
Oct 09, 201942.9543.1342.5942.6242.621,641,500
Oct 08, 201942.9343.1142.4842.4942.492,930,000
Oct 07, 201943.5543.6242.9943.0043.002,519,800
Oct 04, 201942.4843.6842.4843.6443.644,779,100
Oct 03, 201941.6642.3641.6142.3442.342,089,700
Oct 02, 201942.2742.3641.7041.7641.763,542,800
Oct 01, 201942.5242.7342.3342.3642.362,443,800
Sep 30, 201942.5342.9142.3342.7242.721,737,100
Sep 27, 201942.7942.8742.3842.5342.531,850,800
Sep 26, 201942.9843.1342.6542.8542.852,763,600
Sep 25, 201942.8143.0842.4543.0143.012,679,100
Sep 24, 201943.8143.8743.1643.1643.162,645,100
Sep 23, 201943.4643.8943.3043.6043.602,641,400
Sep 20, 201943.5543.7943.2343.7343.733,181,300
Sep 19, 201943.6343.7343.1543.2943.292,047,100
Sep 18, 201943.8443.8843.1043.3743.373,398,800
Sep 17, 201942.8643.8642.7343.8143.814,281,200
Sep 16, 201943.0943.5742.7143.0543.052,622,600
Sep 13, 201942.9943.3842.9843.1543.152,765,600
Sep 12, 201942.9843.2542.6242.8042.802,638,800
Sep 11, 201942.4042.7742.4042.6942.692,365,800
Sep 10, 201942.5742.9642.3942.4942.493,734,400
Sep 09, 201943.0643.3442.5042.5842.583,688,600
Sep 06, 201942.7343.0242.5042.7042.704,021,900
Sep 05, 201942.1842.6142.1542.3042.302,660,100
Sep 04, 201941.6541.9541.2941.8641.863,496,400
Sep 03, 201941.1441.1440.7240.9640.962,305,900
Aug 30, 201940.8041.5540.6241.5141.512,908,700
Aug 29, 201940.0040.7339.8140.6240.622,770,800
Aug 28, 201939.8739.9939.5339.8039.803,262,600
Aug 27, 201939.4139.7239.4039.5339.533,010,600
Aug 26, 201939.2939.3739.0139.3039.301,871,700
Aug 23, 201939.2339.5238.8738.9738.975,016,500
Aug 22, 201939.4239.8139.3239.3339.332,669,200
Aug 21, 201939.4439.7339.1439.7339.732,254,300
Aug 20, 201938.7439.3138.7239.0739.072,471,200
Aug 19, 201939.2139.5538.7438.8238.822,625,100
Aug 16, 201938.6739.2038.5239.1239.123,057,400
Aug 15, 201938.2738.6937.8638.4338.434,506,000
Aug 14, 201938.8339.2538.1138.2338.235,047,100
Aug 13, 201939.2639.9439.0739.6139.613,681,000
Aug 12, 201939.8139.8139.3039.4939.493,139,100
Aug 09, 201940.4840.6740.0440.5140.512,580,300
Aug 08, 201940.2640.7340.1240.5640.562,908,800
Aug 07, 201939.0740.1738.8840.1340.134,862,500
Aug 06, 201939.3839.7139.1039.5839.583,150,400
Aug 05, 201939.3039.4138.8439.1639.164,680,600
Aug 02, 201940.5440.6139.8140.2340.234,968,400
Aug 01, 201941.2041.5140.6140.7540.755,003,700
Jul 31, 201941.9441.9541.0141.2741.273,531,000
Jul 30, 201942.0742.0741.5741.8541.851,884,700
Jul 29, 201941.4742.6241.3142.1742.173,799,900
Jul 26, 201941.9142.0141.3341.4941.492,687,600
Jul 25, 201941.8641.9741.4641.7241.722,711,500
Jul 24, 201941.5342.0641.5341.9241.922,431,800
Jul 23, 201941.9842.0241.2141.3941.394,022,800
Jul 22, 201942.3342.6241.8842.0242.024,236,000
Jul 19, 201942.8742.9342.3942.4642.463,372,500
Jul 18, 201943.3543.4642.5442.8342.835,878,400
Jul 17, 201943.7243.9343.2643.2643.262,658,100
Jul 16, 201943.8144.0343.3543.6543.652,906,200
Jul 15, 201943.5544.1743.5144.0744.072,731,800
Jul 12, 201943.8743.8743.2143.5143.512,344,800
Jul 11, 201943.3843.7243.1043.5643.563,550,800
Jul 10, 201943.1643.3742.7943.1643.164,025,300
Jul 09, 201944.3044.6342.8843.1643.1612,860,000
Jul 08, 201944.1044.7943.9644.5444.542,943,100
Jul 05, 201943.9044.3043.6544.1044.102,901,800
Jul 03, 201944.1044.1443.8543.9843.981,202,600
Jul 02, 201943.9044.2743.8643.8943.892,115,600
Jul 01, 201944.0144.3643.5143.8643.864,002,400
Jun 28, 201943.8143.8143.1943.3843.383,436,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...