$55.99 -0.35 (%) iShs MSCI MX Shs - NYSEARCA

Aug. 3, 2015 | 09:54 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWW historical data

Date Open High Low Close Volume
7/31/201555.9356.4455.7756.343,297,510
7/30/201554.8755.2354.2355.082,381,270
7/29/201554.9355.6154.7655.182,028,420
7/28/201554.6654.9354.4854.853,867,880
7/27/201554.6754.8054.2054.322,897,320
7/24/201555.6355.6454.9154.994,852,020
7/23/201555.8756.2755.6855.963,427,470
7/22/201556.7456.8755.7955.913,345,610
7/21/201557.3957.5657.1857.251,208,980
7/20/201557.1057.5256.8957.301,480,460
7/17/201557.2157.7257.0057.332,294,420
7/16/201557.9858.0257.7157.761,498,350
7/15/201557.8958.1057.4657.581,209,970
7/14/201557.7258.1657.5057.971,325,340
7/13/201557.6457.7557.3857.621,551,180
7/10/201557.2457.7757.1657.411,562,390
7/9/201556.9057.2556.6756.681,741,430
7/8/201556.6156.8956.3256.342,772,080
7/7/201556.5057.3155.8557.183,341,850
7/6/201556.5957.2856.4957.042,279,840
7/2/201556.9657.8656.8557.663,423,670
7/1/201557.1957.2756.6956.751,558,810
6/30/201557.4757.5456.7257.113,844,630
6/29/201557.7957.7956.8556.922,437,010
6/26/201558.0258.4658.0258.371,039,010
6/25/201558.4958.6158.2958.361,289,970
6/24/201558.9959.1758.7158.801,258,340
6/23/201559.0559.2759.0559.221,035,940
6/22/201559.4359.6059.0959.201,501,680
6/19/201559.0659.3058.7758.842,080,980
6/18/201559.2659.4258.8359.102,078,770
6/17/201558.3059.0458.0858.802,838,910
6/16/201557.8858.4057.6458.241,386,260
6/15/201557.8258.0157.5057.831,222,360
6/12/201558.0258.3957.9858.281,072,680
6/11/201557.9858.5357.9758.381,589,340
6/10/201558.0258.3957.9457.942,284,230
6/9/201557.4457.7657.3257.451,768,750
6/8/201557.3557.4356.9757.341,998,030
6/5/201557.1757.4856.9357.042,429,340
6/4/201557.7658.1757.5457.702,175,360
6/3/201558.3958.5458.0458.081,708,120
6/2/201558.2358.9858.1958.542,179,910
6/1/201558.6458.6458.0358.181,719,870
5/29/201558.7358.9258.4558.512,099,230
5/28/201558.4158.9258.3558.901,488,400
5/27/201558.3658.9958.2258.911,432,190
5/26/201558.9859.1858.4558.561,958,560
5/22/201559.3159.4259.0859.271,998,030
5/21/201559.8359.9759.6159.671,003,990
5/20/201559.8660.2859.8260.001,183,780
5/19/201560.3460.3759.9260.012,374,620
5/18/201560.6460.6460.2160.531,327,110
5/15/201560.3460.9260.2160.871,761,750
5/14/201560.0960.6260.0460.453,943,150
5/13/201559.7159.9159.2959.301,456,470
5/12/201558.9459.4258.8359.041,216,160
5/11/201559.8860.2559.1959.381,196,970
5/8/201559.7860.0859.6859.971,869,920
5/7/201559.0459.2058.8258.882,913,720
5/6/201559.7859.7858.7659.022,473,980
5/5/201559.0759.9959.0359.212,119,920
5/4/201558.5259.1058.3259.021,632,600
5/1/201558.7158.8357.9458.332,395,410
4/30/201559.2459.3158.3758.623,507,810
4/29/201559.8460.2159.7159.831,499,620
4/28/201560.4060.4960.1260.291,471,240
4/27/201560.3460.7360.0160.181,398,320
4/24/201560.1460.3659.8360.301,656,990
4/23/201559.2760.1359.2359.941,500,020
4/22/201559.4659.4959.1059.241,264,000
4/21/201559.2659.8859.1859.341,049,240
4/20/201559.5259.6859.0159.181,223,600
4/17/201559.9260.5159.4559.602,694,450
4/16/201560.0860.7159.7360.522,473,840
4/15/201559.7460.4359.5259.991,701,920
4/14/201559.5359.9059.3959.561,634,580
4/13/201559.6559.8959.0659.121,640,360
4/10/201559.9360.0759.6459.751,457,290
4/9/201560.9461.2060.0460.152,196,290
4/8/201561.3861.6260.7860.952,287,940
4/7/201561.1661.3360.8360.932,062,940
4/6/201560.3461.4860.1660.996,203,680
4/2/201559.4060.1959.0659.783,562,160
4/1/201558.2759.0758.2358.942,568,410
3/31/201557.9058.0957.6057.962,307,780
3/30/201558.4558.5458.1358.131,579,780
3/27/201557.9558.2657.7758.162,056,010
3/26/201558.9058.9057.9257.952,416,850
3/25/201560.0060.1558.8258.912,281,490
3/24/201559.7560.0059.4859.781,221,890
3/23/201559.7159.7759.3559.581,430,230
3/20/201559.4659.8259.0159.323,387,630
3/19/201558.8259.1058.0458.402,151,630
3/18/201557.3559.4057.0359.284,287,280
3/17/201557.6757.7057.2457.473,303,750
3/16/201557.6357.9857.2657.771,734,850
3/13/201557.2457.3156.6957.272,034,150
3/12/201557.1557.5956.9757.492,075,690
3/11/201555.7456.6655.6656.482,323,960
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!