Historical Data for iShares MSCI Mexico Capped ETF (EWW)

$ 44.17   0.05 (+0.11%) Volume: 1.77m 8:00 PM EDT Oct 14, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/14/19 44.22 44.395 44.135 44.17 1.77m 0.05 0.11% 44.17 78.16m 12,906
10/11/19 44.00 44.42 43.90 44.12 4.29m 0.63 1.45% 44.12 189.17m 29,286
10/10/19 42.75 43.52 42.685 43.49 4.55m 0.87 2.04% 43.49 197.04m 25,850
10/09/19 42.95 43.13 42.59 42.62 1.64m 0.13 0.31% 42.62 70.22m 13,241
10/08/19 42.93 43.11 42.48 42.49 2.93m -0.51 -1.19% 42.49 125.36m 21,591
10/07/19 43.55 43.62 42.99 43.00 3.12m -0.64 -1.47% 43.00 134.95m 19,344
10/04/19 42.48 43.68 42.48 43.64 4.78m 1.30 3.07% 43.64 206.67m 28,130
10/03/19 41.66 42.36 41.61 42.34 2.09m 0.58 1.39% 42.34 87.85m 17,221
10/02/19 42.27 42.36 41.695 41.76 3.54m -0.60 -1.42% 41.76 148.53m 22,379
10/01/19 42.52 42.725 42.33 42.36 2.44m -0.36 -0.84% 42.36 103.89m 15,864
09/30/19 42.53 42.91 42.33 42.72 1.74m 0.19 0.45% 42.72 74.23m 13,756
09/27/19 42.79 42.87 42.38 42.53 1.85m -0.32 -0.75% 42.53 78.99m 15,632
09/26/19 42.98 43.13 42.65 42.85 2.79m -0.16 -0.37% 42.85 119.63m 14,449
09/25/19 42.81 43.08 42.45 43.01 2.68m -0.15 -0.35% 43.01 114.77m 17,125
09/24/19 43.81 43.87 43.16 43.16 2.65m -0.44 -1.01% 43.16 114.85m 19,921
09/23/19 43.46 43.89 43.30 43.60 2.64m -0.13 -0.30% 43.60 115.24m 16,490
09/20/19 43.55 43.79 43.23 43.73 3.18m 0.44 1.02% 43.73 138.69m 21,069
09/19/19 43.63 43.73 43.15 43.29 2.05m -0.08 -0.18% 43.29 88.92m 15,296
09/18/19 43.84 43.88 43.10 43.37 3.4m -0.44 -1.00% 43.37 147.6m 24,304
09/17/19 42.86 43.86 42.73 43.81 4.28m 0.76 1.77% 43.81 186.63m 27,397
09/16/19 43.09 43.57 42.71 43.05 2.62m -0.10 -0.23% 43.05 112.96m 21,183