EWW - iShares MSCI Mexico Capped ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 201842.8742.8742.1142.4442.447,580,800
Oct 29, 201844.8845.1742.3242.6042.608,547,800
Oct 26, 201845.3845.9745.2145.8845.884,224,800
Oct 25, 201845.7746.4745.5646.0446.043,565,200
Oct 24, 201846.5046.6145.2145.2645.263,917,500
Oct 23, 201846.0546.7546.0146.5346.534,570,300
Oct 22, 201847.7347.9746.5746.8346.833,632,100
Oct 19, 201847.7948.2947.2347.6347.633,794,600
Oct 18, 201848.8048.9847.4447.5247.526,576,500
Oct 17, 201849.6449.6949.1549.1549.152,568,200
Oct 16, 201849.6950.0449.4649.7949.792,888,500
Oct 15, 201848.7349.4748.6149.0749.072,829,000
Oct 12, 201849.5149.5148.3248.7148.713,808,400
Oct 11, 201848.5049.1948.2848.5248.525,325,100
Oct 10, 201849.0549.3048.6148.6648.664,300,700
Oct 09, 201849.0249.5548.5949.4849.483,555,000
Oct 08, 201849.0549.5449.0549.3349.333,526,700
Oct 05, 201849.7050.1549.1949.5849.583,761,900
Oct 04, 201849.5750.0448.8249.3249.324,235,100
Oct 03, 201851.3651.3649.8149.9949.994,061,200
Oct 02, 201851.2651.5950.7850.8350.833,127,300
Oct 01, 201851.9552.1751.4451.6151.612,415,900
Sep 28, 201851.0951.4750.9851.2351.232,583,600
Sep 27, 201851.2051.6451.0151.1351.132,431,800
Sep 26, 201850.7451.5050.7251.0051.004,207,200
Sep 25, 201850.5050.8450.4350.6950.692,281,700
Sep 24, 201850.7350.9350.4250.5050.502,968,100
Sep 21, 201850.9751.3550.6950.9950.993,600,900
Sep 20, 201851.5951.9550.9851.1451.142,762,400
Sep 19, 201851.5051.7351.2851.3251.323,045,500
Sep 18, 201851.1651.6451.1251.2351.232,353,000
Sep 17, 201851.1551.3750.8550.8950.892,312,700
Sep 14, 201851.4251.5850.6651.0251.022,829,900
Sep 13, 201851.2751.4950.8751.3751.374,152,700
Sep 12, 201849.5750.5649.3750.3950.394,556,400
Sep 11, 201848.7749.4948.6649.4749.472,381,400
Sep 10, 201849.5549.5548.8549.3049.302,696,000
Sep 07, 201849.2349.3248.5549.2849.283,173,400
Sep 06, 201848.9649.3348.7349.3349.333,539,200
Sep 05, 201848.7349.2148.4048.8448.843,941,800
Sep 04, 201849.6449.6548.9049.0349.033,727,400
Aug 31, 201850.4750.9049.9450.3450.345,209,400
Aug 30, 201850.9151.0850.0250.4350.435,655,300
Aug 29, 201851.0451.6650.7251.5951.592,760,300
Aug 28, 201852.4352.6050.9350.9550.956,279,200
Aug 27, 201852.1852.8152.0052.2252.226,364,400
Aug 24, 201851.7752.0250.6451.1951.194,937,300
Aug 23, 201851.5751.9751.0151.0251.024,988,700
Aug 22, 201850.8251.9250.7351.8651.865,753,000
Aug 21, 201850.2551.1950.1150.8350.835,385,100
Aug 20, 201849.5250.0849.4850.0250.023,179,800
Aug 17, 201849.0749.8748.9249.8149.815,985,600
Aug 16, 201849.8650.0949.0549.2549.254,478,500
Aug 15, 201849.4249.9449.0549.2149.215,355,800
Aug 14, 201850.3150.7650.0650.6950.693,214,600
Aug 13, 201849.3549.7849.1149.5549.553,856,900
Aug 10, 201850.2050.3449.3749.6249.626,530,200
Aug 09, 201852.2752.5151.4051.4051.404,529,400
Aug 08, 201852.7452.9252.5352.7452.742,404,100
Aug 07, 201852.3153.0652.2252.9052.906,275,200
Aug 06, 201851.6452.1051.4651.9251.922,039,000
Aug 03, 201851.1851.8951.1851.8951.893,320,500
Aug 02, 201851.2251.3650.9851.1551.153,173,500
Aug 01, 201852.0052.1851.6651.7251.723,428,900
Jul 31, 201851.9652.3951.7851.9851.983,985,700
Jul 30, 201852.3152.6251.9752.1852.181,915,300
Jul 27, 201852.0352.3451.5051.8751.873,631,900
Jul 26, 201851.8052.3351.5751.7351.736,046,800
Jul 25, 201851.5052.2151.5051.8851.885,725,800
Jul 24, 201851.0951.4250.7951.2251.223,772,600
Jul 23, 201850.3450.8450.0250.7750.774,717,100
Jul 20, 201850.2950.5850.0050.4850.482,628,100
Jul 19, 201850.2550.4049.8950.1050.103,716,100
Jul 18, 201850.3351.2550.2650.7650.764,824,400
Jul 17, 201850.3150.7050.1350.6050.602,798,000
Jul 16, 201850.3850.7050.1850.5050.502,917,600
Jul 13, 201850.4050.5050.0650.2550.253,481,800
Jul 12, 201851.1751.3650.4450.4450.443,007,700
Jul 11, 201850.4050.8950.1950.4050.406,180,700
Jul 10, 201850.7850.9450.4050.9150.915,024,100
Jul 09, 201850.4850.8050.3050.4150.416,501,300
Jul 06, 201849.8150.7949.6550.4350.4310,182,100
Jul 05, 201847.9949.6447.8649.6249.626,476,200
Jul 03, 201846.8947.5546.7847.3647.363,898,600
Jul 02, 201846.3546.3945.6245.9545.955,225,500
Jun 29, 201847.2447.4446.6747.1447.145,249,000
Jun 28, 201846.2646.9945.8446.9246.925,469,100
Jun 27, 201846.0746.2645.5045.6145.614,796,100
Jun 26, 201846.2446.4146.0146.2046.202,774,900
Jun 25, 201845.5546.2645.3646.1346.135,736,300
Jun 22, 201845.4745.8344.9545.7845.783,560,700
Jun 21, 201845.0745.2944.7844.9844.984,134,900
Jun 20, 201844.8945.2044.7345.0945.093,425,400
Jun 19, 201844.0244.5543.9644.4044.404,529,900
Jun 19, 20180.574 Dividend
Jun 18, 201844.6345.1844.2645.1744.605,584,900
Jun 15, 201844.9145.0944.4745.0644.494,172,500
Jun 14, 201845.1245.3144.7444.8644.293,423,900
Jun 13, 201844.8045.3344.5244.6744.103,862,200
Jun 12, 201844.5444.8844.4944.7744.204,311,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...