$58.16 +0.21 (%) iShs MSCI MX Shs - NYSEARCA

Mar. 27, 2015 | 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
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
3/10/201556.0056.2555.6755.752,595,370
3/9/201556.6156.7556.3956.591,480,330
3/6/201557.0457.1256.5356.623,561,400
3/5/201558.2458.5957.8457.992,409,840
3/4/201558.6658.8857.9958.352,148,930
3/3/201559.3559.4559.0159.112,068,130
3/2/201560.1560.2159.1159.522,113,460
2/27/201560.0160.5059.8160.211,808,920
2/26/201559.6460.1259.4160.021,052,630
2/25/201559.7560.0559.4859.631,636,260
2/24/201559.0359.9558.6259.792,325,920
2/23/201558.8159.0458.5658.941,440,240
2/20/201558.5859.1758.1759.051,206,420
2/19/201558.6059.1158.3258.741,036,990
2/18/201558.9659.4958.6659.101,398,190
2/17/201559.0859.2458.2959.191,422,860
2/13/201558.7559.2458.7559.101,742,240
2/12/201557.2859.0057.2858.784,212,320
2/11/201557.5357.6656.2956.644,670,310
2/10/201558.6958.8557.9758.081,792,730
2/9/201558.2459.0058.2458.771,811,740
2/6/201557.9258.6457.9158.502,769,470
2/5/201557.8058.6957.6958.552,134,990
2/4/201557.5558.2857.3457.512,149,400
2/3/201557.9858.2157.5257.915,267,950
2/2/201556.5557.2756.3757.042,350,900
1/30/201556.5557.0656.1156.253,786,710
1/29/201558.2458.4257.4957.991,996,810
1/28/201559.3259.7658.3758.572,919,780
1/27/201559.4959.8059.1959.661,744,770
1/26/201559.6660.2359.3659.931,504,560
1/23/201560.0860.2459.5959.702,220,710
1/22/201559.5360.4059.2760.263,968,960
1/21/201558.6459.0558.2458.882,794,780
1/20/201558.2758.7257.6258.352,156,310
1/16/201557.4658.3257.3458.172,463,800
1/15/201558.5458.5457.3157.472,083,190
1/14/201557.5158.2757.1058.032,216,300
1/13/201558.9059.2157.7158.102,670,530
1/12/201559.0759.2158.1658.362,148,220
1/9/201559.3359.4758.7959.212,732,380
1/8/201558.5759.4558.4858.943,341,070
1/6/201556.4657.0255.9756.703,022,020
1/5/201557.5257.5255.7256.174,571,140
1/2/201559.1159.3557.5657.883,328,570
12/31/201459.3459.7859.1359.391,171,520
12/30/201459.2159.5759.0659.291,415,480
12/29/201459.2359.8459.0759.301,159,540
12/26/201459.4859.7959.1959.262,230,680
12/24/201459.2259.4359.0259.28814,112
12/23/201459.0859.3858.9459.132,069,970
12/22/201459.3059.4959.0059.281,752,770
12/19/201459.3459.5758.8859.172,442,190
12/18/201458.0059.5457.6359.065,033,420
12/17/201455.7258.3655.4956.896,317,190
12/16/201455.1156.6754.4655.845,515,370
12/15/201456.5957.1055.5756.034,896,740
12/12/201457.6557.6556.2556.433,758,670
12/11/201458.0758.7057.6957.784,481,870
12/10/201459.9560.0558.0658.285,004,900
12/9/201460.6960.6960.0460.222,977,030
12/8/201461.4061.6360.7160.973,231,420
12/5/201461.7161.9161.2361.512,450,420
12/4/201462.4062.5161.8161.963,138,670
12/3/201462.5162.8461.9562.483,614,660
12/2/201463.6363.7162.2962.523,969,160
12/1/201464.8265.1963.6363.754,883,940
11/28/201465.9466.2165.0765.331,805,740
11/26/201466.4466.6366.3666.581,006,640
11/25/201467.0667.1866.5566.601,511,970
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center