Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.00 -0.27 (-0.50%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 46.88 47.17 46.54 46.94 2,349,572 +0.56(+1.20%)
Apr 28, 2016 46.55 46.97 46.26 46.38 1,820,128 -0.57(-1.22%)
Apr 27, 2016 46.22 46.98 46.19 46.95 1,959,095 +0.63(+1.37%)
Apr 26, 2016 46.15 46.34 45.79 46.32 1,703,012 +0.69(+1.52%)
Apr 25, 2016 45.76 46.01 45.45 45.62 1,916,515 -0.43(-0.94%)
Apr 22, 2016 46.04 46.54 46.02 46.06 1,689,507 +0.07(+0.15%)
Apr 21, 2016 46.41 46.57 45.96 45.99 1,586,814 -0.70(-1.51%)
Apr 20, 2016 46.65 46.94 46.36 46.69 1,908,126 -0.07(-0.15%)
Apr 19, 2016 46.01 46.86 45.94 46.76 3,028,106 +1.24(+2.73%)
Apr 18, 2016 45.47 46.00 45.29 45.52 1,776,538 -0.07(-0.15%)
Apr 15, 2016 45.78 46.02 45.59 45.59 1,512,334 -0.46(-1.00%)
Apr 14, 2016 46.24 46.39 46.02 46.05 1,367,228 +0.10(+0.21%)
Apr 13, 2016 45.92 46.01 45.64 45.95 1,877,548 +0.30(+0.65%)
Apr 12, 2016 45.02 45.75 44.67 45.66 2,887,631 +0.90(+2.02%)
Apr 11, 2016 44.97 45.33 44.73 44.76 2,903,032 +0.27(+0.61%)
Apr 08, 2016 44.97 45.15 44.36 44.49 2,043,305 +0.23(+0.53%)
Apr 07, 2016 44.56 44.68 43.92 44.25 2,663,400 -0.96(-2.11%)
Apr 06, 2016 44.57 45.22 44.43 45.21 2,548,556 +0.38(+0.85%)
Apr 05, 2016 45.15 45.33 44.73 44.82 2,404,156 -1.17(-2.55%)
Apr 04, 2016 46.64 46.68 45.79 46.00 2,505,660 -0.63(-1.34%)
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.