Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 41.24 41.29 41.29 41.29 1,162,048 +0.07(+0.16%)
Dec 30, 2015 41.75 41.83 41.14 41.22 2,566,069 -0.65(-1.56%)
Dec 29, 2015 42.23 42.43 41.83 41.88 1,494,594 +0.01(+0.02%)
Dec 28, 2015 41.89 42.06 41.82 41.87 1,445,773 -0.07(-0.16%)
Dec 24, 2015 42.12 41.94 41.94 41.94 624,488 -0.19(-0.45%)
Dec 23, 2015 42.21 42.52 41.90 42.12 2,703,351 +0.07(+0.18%)
Dec 22, 2015 42.14 42.31 41.96 42.05 2,233,614 +0.14(+0.33%)
Dec 21, 2015 41.76 42.35 41.76 41.91 2,230,964 +0.02(+0.04%)
Dec 18, 2015 42.49 42.60 41.79 41.89 5,031,180 -0.67(-1.56%)
Dec 17, 2015 42.58 42.88 42.14 42.56 3,190,844 -0.02(-0.04%)
Dec 16, 2015 42.03 42.67 41.90 42.57 4,518,800 +0.82(+1.98%)
Dec 15, 2015 40.94 41.92 40.94 41.75 4,827,177 +1.33(+3.29%)
Dec 14, 2015 40.44 40.44 39.74 40.42 4,395,281 +0.18(+0.45%)
Dec 11, 2015 40.55 40.70 40.21 40.24 4,129,932 -1.00(-2.42%)
Dec 10, 2015 41.55 41.67 41.19 41.24 3,496,679 -0.29(-0.69%)
Dec 09, 2015 41.41 42.17 41.40 41.52 3,618,123 +0.02(+0.06%)
Dec 08, 2015 41.59 41.76 41.35 41.50 4,769,750 -0.70(-1.66%)
Dec 07, 2015 42.65 42.74 42.12 42.20 2,789,057 -0.91(-2.12%)
Dec 04, 2015 42.90 43.28 42.73 43.11 3,505,434 +0.24(+0.55%)
Dec 03, 2015 43.63 44.09 42.59 42.88 4,277,765 -0.75(-1.72%)
Dec 02, 2015 44.22 44.40 43.51 43.63 2,862,658 -0.79(-1.78%)
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.