Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.48 +0.40 (+0.58%)
Streaming Delayed Price Updated: 10:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 48.03 48.09 47.32 47.53 4,011,036 -0.98(-2.02%)
Apr 29, 2015 48.52 48.82 48.41 48.51 1,849,637 -0.37(-0.76%)
Apr 28, 2015 48.97 49.04 48.74 48.88 1,814,633 +0.09(+0.18%)
Apr 27, 2015 48.92 49.24 48.65 48.79 1,724,697 -0.10(-0.20%)
Apr 24, 2015 48.76 48.94 48.51 48.89 2,043,736 +0.29(+0.60%)
Apr 23, 2015 48.05 48.75 48.02 48.60 1,850,126 +0.57(+1.18%)
Apr 22, 2015 48.21 48.23 47.92 48.03 1,559,023 -0.08(-0.17%)
Apr 21, 2015 48.05 48.55 47.98 48.11 1,294,134 +0.13(+0.27%)
Apr 20, 2015 48.26 48.39 47.84 47.98 1,509,189 -0.34(-0.70%)
Apr 17, 2015 48.58 49.06 48.20 48.32 3,323,346 -0.75(-1.52%)
Apr 16, 2015 48.71 49.22 48.43 49.07 3,051,235 +0.43(+0.88%)
Apr 15, 2015 48.44 48.99 48.26 48.64 2,099,152 +0.35(+0.72%)
Apr 14, 2015 48.26 48.56 48.15 48.29 2,016,102 +0.36(+0.74%)
Apr 13, 2015 48.36 48.56 47.88 47.93 2,023,168 -0.51(-1.05%)
Apr 10, 2015 48.59 48.70 48.35 48.44 1,797,425 -0.32(-0.66%)
Apr 09, 2015 49.41 49.62 48.67 48.77 2,708,909 -0.65(-1.31%)
Apr 08, 2015 49.76 49.96 49.28 49.42 2,821,949 +0.02(+0.03%)
Apr 07, 2015 49.59 49.72 49.32 49.40 2,544,442 -0.05(-0.10%)
Apr 06, 2015 48.92 49.85 48.78 49.45 7,651,641 +0.98(+2.02%)
Apr 02, 2015 48.16 48.47 48.47 48.47 4,393,628 +0.68(+1.43%)
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.