Indicators

Mexico Ishares MSCI ETF (NY: EWW )

55.64 +0.13 (+0.23%)

Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	47.79	47.79	47.30	47.53	2,687,143	-0.32(-0.67%)
Jul 28, 2017	47.77	47.86	47.42	47.85	2,059,104	+0.04(+0.09%)
Jul 27, 2017	48.65	48.73	47.70	47.81	2,832,767	-0.78(-1.60%)
Jul 26, 2017	48.22	48.65	48.03	48.59	2,275,934	+0.44(+0.91%)
Jul 25, 2017	48.52	48.52	48.10	48.15	2,091,615	-0.13(-0.26%)
Jul 24, 2017	48.32	48.36	47.90	48.28	1,899,085	-0.12(-0.24%)
Jul 21, 2017	48.39	48.51	48.27	48.39	1,778,822	+0.06(+0.12%)
Jul 20, 2017	48.26	48.48	48.21	48.33	1,890,896	+0.08(+0.18%)
Jul 19, 2017	48.44	48.60	48.13	48.25	1,917,547	-0.10(-0.21%)
Jul 18, 2017	48.41	48.49	48.22	48.35	1,989,407	+0.06(+0.12%)
Jul 17, 2017	48.09	48.47	47.92	48.29	3,644,170	+0.13(+0.26%)
Jul 14, 2017	47.90	48.35	47.71	48.17	2,704,072	+0.59(+1.24%)
Jul 13, 2017	47.42	47.60	47.25	47.57	1,544,026	+0.28(+0.59%)
Jul 12, 2017	47.45	47.61	47.01	47.30	3,126,692	+0.77(+1.65%)
Jul 11, 2017	46.46	46.86	46.45	46.53	2,346,569	-0.12(-0.25%)
Jul 10, 2017	46.01	46.69	45.95	46.65	3,522,882	+0.94(+2.05%)
Jul 07, 2017	45.60	45.78	45.18	45.71	2,433,238	+0.57(+1.25%)
Jul 06, 2017	45.33	45.35	44.97	45.14	2,505,001	-0.32(-0.71%)
Jul 05, 2017	45.23	45.66	45.13	45.46	2,091,035	-0.04(-0.09%)

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.