Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

52.57 +0.40 (+0.77%)
Official Closing Price Updated: 6:30 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 42.40 42.70 42.01 42.53 3,438,471 -0.06(-0.15%)
Apr 29, 2019 42.93 42.93 42.44 42.60 2,544,786 -0.28(-0.64%)
Apr 26, 2019 42.85 43.22 42.69 42.88 2,146,360 +0.10(+0.24%)
Apr 25, 2019 42.26 42.80 42.04 42.77 2,821,629 +0.23(+0.54%)
Apr 24, 2019 42.69 42.89 42.22 42.54 3,648,227 -0.44(-1.03%)
Apr 23, 2019 43.10 43.23 42.64 42.99 3,373,978 -0.40(-0.91%)
Apr 22, 2019 43.33 43.50 43.24 43.38 1,419,170 -0.06(-0.13%)
Apr 18, 2019 43.47 43.70 43.18 43.44 1,834,854 -0.05(-0.11%)
Apr 17, 2019 43.25 43.61 42.88 43.48 3,944,082 +0.50(+1.16%)
Apr 16, 2019 42.53 43.06 42.46 42.99 3,538,578 +0.34(+0.80%)
Apr 15, 2019 42.71 42.84 42.36 42.64 3,869,736 -0.22(-0.52%)
Apr 12, 2019 42.90 43.20 42.71 42.87 3,635,531 +0.16(+0.37%)
Apr 11, 2019 42.80 42.90 42.42 42.71 3,305,448 -0.25(-0.58%)
Apr 10, 2019 43.18 43.29 42.90 42.96 2,720,444 +0.04(+0.09%)
Apr 09, 2019 43.15 43.24 42.78 42.92 4,041,670 -0.17(-0.39%)
Apr 08, 2019 42.48 43.29 42.45 43.09 3,720,793 +0.65(+1.54%)
Apr 05, 2019 41.60 42.53 41.60 42.43 6,791,924 +1.03(+2.49%)
Apr 04, 2019 40.61 41.42 40.61 41.40 5,350,676 +0.64(+1.56%)
Apr 03, 2019 40.88 41.14 40.57 40.76 5,423,648 +0.06(+0.16%)
Apr 02, 2019 41.35 41.41 40.48 40.70 3,004,698 -0.39(-0.94%)
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.