Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 37.03 37.03 37.03 0 -0.20(-0.54%)
Dec 29, 2016 36.98 37.47 36.88 37.23 2,940,825 +0.41(+1.12%)
Dec 28, 2016 36.81 36.86 36.61 36.82 2,103,679 +0.24(+0.64%)
Dec 27, 2016 36.75 36.96 36.53 36.59 2,205,303 -0.22(-0.60%)
Dec 23, 2016 36.80 36.80 36.80 0 +0.37(+1.02%)
Dec 22, 2016 36.27 36.50 35.92 36.43 5,857,617 -0.22(-0.60%)
Dec 21, 2016 36.93 37.01 36.64 36.65 2,315,016 -0.29(-0.78%)
Dec 20, 2016 37.06 37.30 36.84 36.94 2,639,102 -0.17(-0.45%)
Dec 19, 2016 37.13 37.38 37.06 37.11 2,515,067 -0.09(-0.25%)
Dec 16, 2016 37.83 37.90 36.99 37.20 5,272,649 -0.60(-1.60%)
Dec 15, 2016 37.55 37.91 37.33 37.80 5,641,363 -0.04(-0.11%)
Dec 14, 2016 38.84 38.89 37.73 37.85 5,278,708 -0.94(-2.42%)
Dec 13, 2016 38.74 39.15 38.51 38.79 4,289,200 +0.04(+0.11%)
Dec 12, 2016 38.84 38.94 38.55 38.74 4,132,665 +0.31(+0.81%)
Dec 09, 2016 38.18 38.56 37.98 38.43 4,693,242 +0.24(+0.64%)
Dec 08, 2016 37.73 38.32 37.54 38.19 3,964,253 +0.46(+1.22%)
Dec 07, 2016 37.45 37.93 37.38 37.73 5,206,919 +0.55(+1.49%)
Dec 06, 2016 36.95 37.30 36.93 37.18 4,890,340 +0.54(+1.46%)
Dec 05, 2016 36.45 36.84 36.45 36.64 4,999,818 +0.40(+1.11%)
Dec 02, 2016 36.39 36.76 36.18 36.24 5,698,312 -0.04(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.