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, 2017 48.18 48.18 47.69 47.93 2,665,045 -0.32(-0.67%)
Jul 28, 2017 48.16 48.26 47.82 48.25 2,042,171 +0.04(+0.09%)
Jul 27, 2017 49.05 49.14 48.10 48.21 2,809,472 -0.78(-1.60%)
Jul 26, 2017 48.62 49.05 48.42 48.99 2,257,217 +0.44(+0.91%)
Jul 25, 2017 48.92 48.92 48.50 48.55 2,074,414 -0.13(-0.26%)
Jul 24, 2017 48.72 48.76 48.30 48.68 1,883,467 -0.12(-0.24%)
Jul 21, 2017 48.79 48.91 48.67 48.79 1,764,193 +0.06(+0.12%)
Jul 20, 2017 48.66 48.88 48.61 48.73 1,875,346 +0.09(+0.17%)
Jul 19, 2017 48.85 49.01 48.53 48.65 1,901,778 -0.10(-0.21%)
Jul 18, 2017 48.81 48.89 48.62 48.75 1,973,047 +0.06(+0.12%)
Jul 17, 2017 48.49 48.87 48.32 48.69 3,614,202 +0.13(+0.26%)
Jul 14, 2017 48.29 48.75 48.11 48.56 2,681,835 +0.60(+1.24%)
Jul 13, 2017 47.82 47.99 47.64 47.97 1,531,329 +0.28(+0.59%)
Jul 12, 2017 47.84 48.00 47.40 47.69 3,100,980 +0.77(+1.65%)
Jul 11, 2017 46.85 47.25 46.84 46.91 2,327,272 -0.12(-0.25%)
Jul 10, 2017 46.39 47.08 46.33 47.03 3,493,911 +0.94(+2.05%)
Jul 07, 2017 45.98 46.16 45.55 46.09 2,413,228 +0.57(+1.25%)
Jul 06, 2017 45.70 45.72 45.35 45.52 2,484,401 -0.32(-0.71%)
Jul 05, 2017 45.60 46.04 45.50 45.84 2,073,839 -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.