$48.48 -0.17 (%) iShs MSCI MX Shs - NYSE ARCA

Sep. 30, 2016 | 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
9/29/201649.2449.8748.4848.655,855,360
9/28/201648.9549.6048.5249.473,865,750
9/27/201647.8749.0347.5048.954,722,460
9/26/201647.8447.9847.1347.165,140,320
9/23/201648.5348.5347.7647.905,038,160
9/22/201648.4048.8648.1648.706,549,570
9/21/201646.8447.7046.7447.615,730,860
9/20/201646.9447.0046.5746.653,570,120
9/19/201646.9646.9746.6046.724,103,060
9/16/201646.9846.9946.2246.774,777,240
9/15/201647.6847.8547.3047.436,071,370
9/14/201648.0348.3947.5347.685,613,200
9/13/201648.6748.8247.9248.316,052,450
9/12/201648.4749.6748.0649.465,069,130
9/9/201650.0250.2249.1849.193,479,200
9/8/201651.6551.9250.6650.732,966,990
9/7/201652.0052.0651.3551.533,308,340
9/6/201651.8952.0451.5652.015,188,360
9/2/201651.4351.8151.0751.485,192,490
9/1/201650.2750.7450.0550.722,670,960
8/31/201650.4550.6950.1250.472,729,320
8/30/201651.1551.3650.4050.742,174,130
8/29/201651.0551.3850.9651.262,122,600
8/26/201652.1752.9050.7751.074,499,800
8/25/201651.6451.9751.5751.951,899,520
8/24/201651.2651.8151.1851.702,868,930
8/23/201652.9053.1151.2851.365,448,960
8/22/201652.6752.7952.1852.621,708,290
8/19/201652.8653.1152.5652.912,323,640
8/18/201653.2253.5052.9753.351,932,880
8/17/201653.2353.2752.5553.052,862,050
8/16/201653.9854.1553.5553.622,901,590
8/15/201653.4754.2553.4753.804,386,110
8/12/201653.2553.4652.6152.962,869,380
8/11/201652.4553.2252.3552.984,354,340
8/10/201652.2552.3251.8651.993,043,700
8/9/201651.4552.0151.3951.743,869,200
8/8/201650.7251.3850.7151.021,798,630
8/5/201649.9150.4849.6050.362,168,420
8/4/201649.8049.9449.4849.611,916,570
8/3/201649.0649.7148.9049.642,308,480
8/2/201649.6649.8148.7649.163,974,000
8/1/201649.5049.8149.4249.542,109,390
7/29/201649.5949.7949.2249.683,701,470
7/28/201649.6849.7749.0449.521,913,680
7/27/201650.2050.5749.2849.762,832,410
7/26/201650.2850.4949.9750.031,275,170
7/25/201651.0051.1250.1450.191,982,370
7/22/201651.0951.4350.9251.361,072,370
7/21/201650.9951.3950.8551.061,793,330
7/20/201650.8351.2150.5751.171,872,770
7/19/201650.7551.0350.6650.911,569,110
7/18/201650.4851.3250.4251.322,063,060
7/15/201650.6750.9250.4250.651,888,240
7/14/201651.1251.4450.7750.833,542,440
7/13/201651.0751.1450.4050.522,031,390
7/12/201650.9251.1450.7150.872,145,930
7/11/201650.2950.5449.8850.062,492,620
7/8/201649.0049.7348.7849.692,097,120
7/7/201648.7748.9148.1048.411,907,110
7/6/201648.6448.6747.8448.503,433,270
7/5/201649.6349.9248.7948.802,794,690
7/1/201650.5951.0450.1350.512,269,520
6/30/201649.4150.4049.3050.373,471,060
6/29/201648.4649.4048.4349.342,708,500
6/28/201647.3347.8047.2947.663,121,080
6/27/201647.0647.2645.9246.314,740,680
6/24/201647.5348.5747.2547.335,664,140
6/23/201650.5750.7150.0450.712,207,630
6/22/201649.2849.6149.0349.572,815,370
6/21/201649.8849.9249.2149.592,730,280
6/20/201649.7549.9149.4249.532,466,940
6/17/201648.5748.8348.3648.692,370,630
6/16/201647.8548.3847.2948.352,750,320
6/15/201647.9748.6347.8748.183,038,430
6/14/201647.7148.0747.3447.643,962,040
6/13/201648.5948.7148.1548.262,324,830
6/10/201649.7649.9648.9149.113,105,580
6/9/201651.1551.3850.6750.692,263,780
6/8/201651.6451.9751.4851.722,965,880
6/7/201650.0250.8850.0250.802,083,670
6/6/201650.0550.2749.7149.811,924,070
6/3/201649.8050.0649.5249.821,951,180
6/2/201649.3349.7749.2949.362,168,730
6/1/201649.3349.8649.2449.802,131,440
5/31/201650.5050.7149.7549.882,137,380
5/27/201650.4050.8050.2850.551,397,060
5/26/201650.4350.6350.1250.521,862,820
5/25/201650.3050.6950.0750.181,845,290
5/24/201649.8949.9849.5849.841,575,810
5/23/201649.6549.9649.4149.511,701,530
5/20/201649.8450.1149.7649.961,400,100
5/19/201649.5849.8049.0449.492,150,150
5/18/201650.3150.6249.7550.012,870,200
5/17/201650.5450.8950.2950.802,060,640
5/16/201650.6851.2550.6850.961,451,630
5/13/201651.1551.3850.5450.611,829,240
5/12/201651.7852.0251.1351.501,914,670
5/11/201651.0451.7251.0351.311,420,580
5/10/201650.7651.5650.6451.531,810,320
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center