Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 45.67 46.09 45.54 46.00 4,038,386 +1.03(+2.29%)
Jul 30, 2015 44.80 45.10 44.28 44.98 2,916,283 -0.08(-0.18%)
Jul 29, 2015 44.85 45.41 44.71 45.06 2,484,162 +0.27(+0.60%)
Jul 28, 2015 44.63 44.85 44.49 44.79 4,736,903 +0.43(+0.98%)
Jul 27, 2015 44.64 44.75 44.26 44.35 3,548,276 -0.55(-1.22%)
Jul 24, 2015 45.42 45.43 44.84 44.90 5,942,152 -0.79(-1.73%)
Jul 23, 2015 45.62 45.95 45.47 45.69 4,197,537 +0.04(+0.09%)
Jul 22, 2015 46.33 46.44 45.55 45.65 4,097,293 -1.09(-2.34%)
Jul 21, 2015 46.86 47.00 46.69 46.75 1,480,604 -0.04(-0.09%)
Jul 20, 2015 46.62 46.97 46.45 46.79 1,813,080 -0.02(-0.05%)
Jul 17, 2015 46.71 47.13 46.54 46.81 2,809,927 -0.35(-0.74%)
Jul 16, 2015 47.34 47.38 47.12 47.16 1,834,994 +0.15(+0.31%)
Jul 15, 2015 47.27 47.44 46.92 47.02 1,481,818 -0.32(-0.67%)
Jul 14, 2015 47.13 47.49 46.95 47.33 1,623,118 +0.29(+0.61%)
Jul 13, 2015 47.07 47.16 46.85 47.05 1,899,697 +0.17(+0.37%)
Jul 10, 2015 46.74 47.17 46.67 46.88 1,913,426 +0.60(+1.29%)
Jul 09, 2015 46.46 46.75 46.27 46.28 2,132,688 +0.28(+0.60%)
Jul 08, 2015 46.22 46.45 45.99 46.00 3,394,902 -0.69(-1.47%)
Jul 07, 2015 46.13 46.80 45.60 46.69 4,092,681 +0.11(+0.25%)
Jul 06, 2015 46.21 46.77 46.13 46.58 2,792,066 -0.51(-1.08%)
Jul 02, 2015 46.51 47.08 47.08 47.08 4,192,925 +0.74(+1.60%)
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.