Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 38.01 38.35 37.83 38.18 1,943,864 +0.17(+0.45%)
Sep 27, 2019 38.24 38.31 37.87 38.01 2,073,733 -0.29(-0.75%)
Sep 26, 2019 38.41 38.54 38.11 38.29 3,127,147 -0.14(-0.37%)
Sep 25, 2019 38.26 38.50 37.94 38.44 2,997,970 -0.13(-0.35%)
Sep 24, 2019 39.15 39.20 38.57 38.57 2,960,034 -0.39(-1.01%)
Sep 23, 2019 38.84 39.22 38.70 38.96 2,955,694 -0.12(-0.30%)
Sep 20, 2019 38.92 39.13 38.63 39.08 3,559,878 +0.39(+1.02%)
Sep 19, 2019 38.99 39.08 38.56 38.69 2,293,288 -0.07(-0.18%)
Sep 18, 2019 39.18 39.21 38.52 38.76 3,803,230 -0.39(-1.00%)
Sep 17, 2019 38.30 39.20 38.19 39.15 4,790,643 +0.68(+1.77%)
Sep 16, 2019 38.51 38.94 38.17 38.47 2,934,671 -0.09(-0.23%)
Sep 13, 2019 38.42 38.77 38.41 38.56 3,094,709 +0.31(+0.82%)
Sep 12, 2019 38.41 38.65 38.09 38.25 2,952,765 +0.10(+0.26%)
Sep 11, 2019 37.89 38.22 37.89 38.15 2,647,284 +0.18(+0.47%)
Sep 10, 2019 38.04 38.39 37.88 37.97 4,178,807 -0.08(-0.21%)
Sep 09, 2019 38.48 38.73 37.98 38.05 4,127,563 -0.11(-0.28%)
Sep 06, 2019 38.19 38.44 37.98 38.16 4,500,399 +0.36(+0.95%)
Sep 05, 2019 37.69 38.08 37.67 37.80 2,976,636 +0.39(+1.05%)
Sep 04, 2019 37.22 37.49 36.90 37.41 3,912,491 +0.80(+2.20%)
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.