Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 43.23 43.50 42.95 43.42 2,208,051 +0.27(+0.62%)
Apr 27, 2017 43.30 43.32 42.96 43.15 3,876,904 +0.38(+0.88%)
Apr 26, 2017 43.42 43.58 42.30 42.78 9,801,063 -0.88(-2.02%)
Apr 25, 2017 43.40 43.73 43.38 43.66 3,129,492 -0.16(-0.36%)
Apr 24, 2017 43.92 44.11 43.78 43.82 2,760,762 +0.72(+1.67%)
Apr 21, 2017 43.05 43.16 42.83 43.10 2,218,740 -0.08(-0.19%)
Apr 20, 2017 42.96 43.23 42.74 43.18 2,075,948 +0.45(+1.06%)
Apr 19, 2017 43.09 43.11 42.54 42.73 3,985,625 -0.52(-1.20%)
Apr 18, 2017 43.33 43.57 43.14 43.25 2,666,941 -0.20(-0.46%)
Apr 17, 2017 43.15 43.46 43.06 43.45 2,471,759 +0.50(+1.17%)
Apr 13, 2017 43.22 43.53 42.86 42.94 2,737,792 -0.17(-0.39%)
Apr 12, 2017 43.49 43.52 42.83 43.11 5,334,238 -0.43(-0.98%)
Apr 11, 2017 43.69 43.76 43.03 43.54 5,309,154 -0.15(-0.35%)
Apr 10, 2017 43.62 43.83 43.35 43.69 2,277,373 +0.01(+0.02%)
Apr 07, 2017 43.41 43.84 43.32 43.68 4,006,878 +0.50(+1.17%)
Apr 06, 2017 43.29 43.35 43.05 43.18 2,581,539 -0.17(-0.39%)
Apr 05, 2017 43.67 43.83 43.31 43.35 3,632,832 +0.00(+0.00%)
Apr 04, 2017 42.88 43.38 42.86 43.35 2,461,757 +0.03(+0.06%)
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.