Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.20 +0.12 (+0.17%)
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 43.85 43.85 43.85 0 -0.08(-0.18%)
Aug 30, 2018 44.35 44.49 43.57 43.93 6,492,825 -1.01(-2.25%)
Aug 29, 2018 44.46 45.00 44.18 44.94 3,169,286 +0.56(+1.26%)
Aug 28, 2018 45.67 45.81 44.36 44.38 7,209,180 -1.11(-2.43%)
Aug 27, 2018 45.45 46.00 45.30 45.49 7,306,528 +0.90(+2.01%)
Aug 24, 2018 45.09 45.31 44.11 44.59 5,668,482 +0.15(+0.33%)
Aug 23, 2018 44.92 45.27 44.43 44.44 5,727,126 -0.73(-1.62%)
Aug 22, 2018 44.27 45.23 44.19 45.17 6,604,531 +0.90(+2.03%)
Aug 21, 2018 43.77 44.59 43.65 44.28 6,182,221 +0.71(+1.62%)
Aug 20, 2018 43.13 43.62 43.10 43.57 3,650,429 +0.18(+0.42%)
Aug 17, 2018 42.74 43.44 42.61 43.39 6,871,496 +0.49(+1.14%)
Aug 16, 2018 43.43 43.63 42.73 42.90 5,141,445 +0.03(+0.08%)
Aug 15, 2018 43.05 43.50 42.73 42.87 6,148,630 -1.29(-2.92%)
Aug 14, 2018 43.82 44.22 43.61 44.15 3,690,395 +0.99(+2.30%)
Aug 13, 2018 42.99 43.36 42.77 43.16 4,427,946 -0.06(-0.14%)
Aug 10, 2018 43.73 43.84 43.00 43.22 7,496,824 -1.55(-3.46%)
Aug 09, 2018 45.53 45.74 44.77 44.77 5,208,203 -1.17(-2.54%)
Aug 08, 2018 45.94 46.09 45.76 45.94 2,762,331 -0.14(-0.30%)
Aug 07, 2018 45.57 46.22 45.49 46.08 7,204,118 +0.85(+1.89%)
Aug 06, 2018 44.98 45.38 44.82 45.23 2,341,187 +0.03(+0.06%)
Aug 03, 2018 44.58 45.20 44.58 45.20 3,811,898 +0.64(+1.45%)
Aug 02, 2018 44.62 44.74 44.40 44.55 3,643,245 -0.50(-1.10%)
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.