$66.89 -0.36 (%) iShs MSCI MX Shs - NYSEARCA

Nov. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWW historical data

Date Open High Low Close Volume
11/24/201467.1467.3966.8066.891,047,150
11/21/201467.2067.5767.0967.252,085,710
11/20/201466.2866.4866.1066.321,131,480
11/19/201465.4566.5065.3766.412,236,990
11/18/201466.0466.0465.5765.711,678,660
11/17/201465.4666.0265.3465.891,376,430
11/14/201465.6665.9665.5565.741,119,570
11/13/201466.0566.0965.4765.842,052,420
11/12/201466.5566.7665.7866.031,367,000
11/11/201466.7467.0566.5166.631,284,050
11/10/201467.6467.6866.7966.931,512,320
11/7/201467.5067.7267.2667.521,863,780
11/6/201467.8568.1167.1167.261,537,490
11/5/201467.6067.9667.4067.841,220,700
11/4/201467.8467.9067.5867.811,515,170
11/3/201468.3068.4767.8067.951,845,070
10/31/201468.4168.7368.1768.454,672,800
10/30/201467.5268.1467.2968.111,407,060
10/29/201467.5767.8366.9567.412,047,780
10/28/201466.9267.5066.7067.402,267,370
10/27/201465.7466.4765.6366.421,617,220
10/24/201466.2166.6466.0066.291,401,110
10/23/201466.1966.6965.9866.331,775,330
10/22/201466.1666.3665.8365.882,114,150
10/21/201465.9366.6365.6766.161,825,780
10/20/201465.6165.9065.4065.661,304,140
10/17/201465.6066.1165.5565.702,368,880
10/16/201463.8265.5963.6665.073,240,750
10/15/201465.2965.8764.0265.114,484,460
10/14/201466.1966.5466.0066.072,172,520
10/13/201466.5566.9865.9066.003,289,180
10/10/201467.3567.3566.2366.322,721,630
10/9/201468.2668.5167.3667.532,479,630
10/8/201467.8068.7667.1768.463,036,660
10/7/201468.3568.5767.6867.742,009,970
10/6/201468.7369.3568.5268.602,401,650
10/3/201467.7567.9167.2267.782,328,260
10/2/201467.6368.1567.1667.873,526,870
10/1/201468.3868.6067.5567.632,616,060
9/30/201468.1368.7368.0268.732,396,750
9/29/201467.2868.1967.1568.131,769,710
9/26/201468.4468.5368.1268.412,060,530
9/25/201469.1869.3068.3868.652,002,600
9/24/201469.4169.8169.2569.681,826,390
9/23/201469.6769.8768.9569.232,035,800
9/22/201470.5370.7669.5169.853,206,680
9/19/201471.6671.7470.7071.002,567,420
9/18/201471.4471.4671.1571.37714,176
9/17/201471.7871.7871.0471.271,504,140
9/16/201470.8772.0670.6571.501,822,830
9/15/201470.8971.2970.7170.911,229,950
9/12/201470.4771.0270.2070.864,552,400
9/11/201470.9871.3770.7970.841,714,970
9/10/201471.1771.4770.9571.301,286,220
9/9/201471.9972.3471.3571.483,521,880
9/8/201472.7073.1172.4672.591,646,350
9/5/201472.5273.0172.5073.002,079,380
9/4/201472.4272.5272.1272.391,190,950
9/3/201472.2072.2071.8572.101,442,950
9/2/201471.4071.6471.1071.631,930,450
8/29/201471.6771.9371.4471.781,838,680
8/28/201471.2271.6271.2271.611,012,460
8/27/201471.7671.8671.4871.68900,067
8/26/201471.7571.8871.4171.511,499,770
8/25/201471.4671.6271.2671.41928,068
8/22/201471.5671.6171.0071.232,156,070
8/21/201471.4471.6571.2671.601,933,700
8/20/201471.0071.3170.8071.151,027,820
8/19/201471.2971.3970.9971.321,365,250
8/18/201470.8971.1870.7771.131,233,690
8/15/201471.0871.1270.1870.531,583,240
8/14/201470.8971.1170.6870.761,185,620
8/13/201470.7371.0070.4770.591,827,790
8/12/201469.9470.5469.9170.331,439,880
8/11/201469.2870.1569.2370.113,079,090
8/8/201468.7868.9668.5368.861,874,760
8/7/201469.3769.4468.3568.592,202,460
8/6/201468.8269.3168.7669.252,083,110
8/5/201469.1269.5368.7969.152,423,300
8/4/201469.1769.9368.9069.722,153,150
8/1/201468.4469.0568.2268.882,473,900
7/31/201468.8369.1868.0768.392,657,240
7/30/201470.3970.4969.3569.643,009,720
7/29/201470.8570.8570.3970.412,046,670
7/28/201470.8370.9770.6170.801,452,670
7/25/201470.4670.9870.4670.931,150,590
7/24/201470.3970.9170.3170.784,195,200
7/23/201470.4270.6070.1970.231,301,170
7/22/201470.6570.7370.2770.271,611,040
7/21/201470.0370.2469.7570.081,798,130
7/18/201469.9970.3669.6770.321,517,700
7/17/201469.7570.0769.4069.552,059,010
7/16/201470.1670.4169.8170.212,137,250
7/15/201469.9570.1069.6369.871,635,360
7/14/201469.4369.8569.1469.801,176,760
7/11/201468.9569.3368.8569.081,080,060
7/10/201468.4569.2268.3768.952,614,230
7/9/201469.0369.4368.7169.401,749,410
7/8/201468.8169.0568.3168.712,569,790
7/7/201468.9369.1468.7268.81983,845
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center