$58.91 +0.35 (%) iShs MSCI MX Shs - NYSEARCA

May. 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
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
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center