Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.91 -0.12 (-0.23%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 48.18 48.22 47.82 47.88 1,781,764 -0.32(-0.67%)
Aug 30, 2017 48.02 48.26 47.90 48.21 1,445,605 +0.22(+0.46%)
Aug 29, 2017 47.76 48.04 47.63 47.98 1,606,596 -0.03(-0.05%)
Aug 28, 2017 48.60 48.63 47.92 48.01 1,801,178 -0.85(-1.74%)
Aug 25, 2017 48.85 49.03 48.65 48.86 1,356,530 +0.28(+0.58%)
Aug 24, 2017 48.73 48.82 48.52 48.58 1,947,309 +0.02(+0.03%)
Aug 23, 2017 48.19 48.60 48.18 48.56 1,540,437 -0.14(-0.28%)
Aug 22, 2017 48.86 48.88 48.65 48.70 1,672,387 +0.08(+0.17%)
Aug 21, 2017 48.43 48.71 48.35 48.61 1,351,800 +0.40(+0.83%)
Aug 18, 2017 47.70 48.37 47.51 48.21 2,156,090 +0.54(+1.14%)
Aug 17, 2017 48.32 48.50 47.67 47.67 2,191,625 -0.75(-1.56%)
Aug 16, 2017 48.49 48.51 48.04 48.43 3,237,587 +0.31(+0.65%)
Aug 15, 2017 47.99 48.16 47.87 48.11 854,859 +0.03(+0.05%)
Aug 14, 2017 47.91 48.24 47.83 48.09 2,504,424 +0.59(+1.25%)
Aug 11, 2017 47.15 47.66 47.05 47.49 1,876,628 +0.36(+0.77%)
Aug 10, 2017 47.49 47.54 47.04 47.13 3,695,682 -0.41(-0.86%)
Aug 09, 2017 47.27 47.59 47.15 47.54 1,797,001 -0.38(-0.80%)
Aug 08, 2017 47.95 48.21 47.83 47.92 1,803,571 +0.10(+0.21%)
Aug 07, 2017 47.81 47.86 47.65 47.82 1,991,686 -0.07(-0.14%)
Aug 04, 2017 48.02 48.05 47.67 47.88 1,865,689 +0.08(+0.18%)
Aug 03, 2017 47.87 47.88 47.64 47.80 1,987,136 -0.02(-0.04%)
Aug 02, 2017 47.55 48.05 47.48 47.82 1,778,875 +0.13(+0.27%)
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.