Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.23 +0.15 (+0.22%)
Streaming Delayed Price Updated: 2:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 45.09 45.31 44.18 44.49 2,553,915 -0.35(-0.78%)
Mar 30, 2016 45.00 45.21 44.80 44.84 3,390,189 +0.38(+0.86%)
Mar 29, 2016 43.70 44.50 43.43 44.46 2,330,208 +0.62(+1.42%)
Mar 28, 2016 43.64 43.89 43.62 43.84 1,688,338 +0.47(+1.09%)
Mar 24, 2016 43.07 43.36 43.36 43.36 2,231,346 -0.11(-0.25%)
Mar 23, 2016 43.76 43.79 43.27 43.47 2,880,516 -0.59(-1.33%)
Mar 22, 2016 43.65 44.20 43.51 44.06 2,712,993 +0.14(+0.32%)
Mar 21, 2016 43.86 44.40 43.65 43.92 2,062,274 +0.02(+0.04%)
Mar 18, 2016 44.22 44.65 43.75 43.90 5,056,676 +0.10(+0.23%)
Mar 17, 2016 43.08 43.92 42.93 43.80 3,839,821 +1.21(+2.84%)
Mar 16, 2016 41.26 42.65 41.24 42.59 3,281,958 +1.12(+2.70%)
Mar 15, 2016 41.80 41.85 41.40 41.48 2,500,846 -0.69(-1.63%)
Mar 14, 2016 42.30 42.32 42.02 42.16 1,495,624 -0.31(-0.74%)
Mar 11, 2016 42.25 42.68 42.15 42.48 4,710,626 +0.74(+1.77%)
Mar 10, 2016 42.13 42.20 41.05 41.74 2,854,060 -0.26(-0.61%)
Mar 09, 2016 42.06 42.19 41.77 42.00 2,796,230 +0.50(+1.20%)
Mar 08, 2016 42.10 42.10 41.47 41.50 3,307,868 -1.06(-2.49%)
Mar 07, 2016 42.00 42.71 41.93 42.56 2,386,722 +0.31(+0.75%)
Mar 04, 2016 42.30 42.61 42.14 42.25 9,155,842 +0.46(+1.11%)
Mar 03, 2016 41.74 42.07 41.53 41.78 2,489,372 -0.18(-0.43%)
Mar 02, 2016 41.22 41.98 41.16 41.96 5,992,822 +0.62(+1.50%)
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.