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 (%)
Sep 30, 2016 41.16 41.26 40.62 40.65 4,741,905 -0.14(-0.35%)
Sep 29, 2016 41.28 41.81 40.65 40.79 6,983,850 -0.69(-1.66%)
Sep 28, 2016 41.04 41.59 40.68 41.48 4,608,872 +0.44(+1.06%)
Sep 27, 2016 40.13 41.11 39.82 41.04 5,616,580 +1.50(+3.80%)
Sep 26, 2016 40.11 40.23 39.51 39.54 6,130,999 -0.62(-1.55%)
Sep 23, 2016 40.69 40.69 40.04 40.16 6,009,155 -0.67(-1.64%)
Sep 22, 2016 40.58 40.97 40.37 40.83 7,811,851 +0.91(+2.29%)
Sep 21, 2016 39.27 39.99 39.18 39.92 6,835,346 +0.80(+2.06%)
Sep 20, 2016 39.36 39.41 39.05 39.11 4,258,183 -0.06(-0.15%)
Sep 19, 2016 39.37 39.38 39.07 39.17 4,893,831 -0.04(-0.11%)
Sep 16, 2016 39.39 39.39 38.75 39.21 5,697,945 -0.55(-1.39%)
Sep 15, 2016 39.98 40.12 39.66 39.77 7,241,491 -0.21(-0.52%)
Sep 14, 2016 40.27 40.57 39.85 39.98 6,695,009 -0.53(-1.30%)
Sep 13, 2016 40.81 40.93 40.18 40.50 7,218,919 -0.96(-2.33%)
Sep 12, 2016 40.64 41.64 40.29 41.47 6,046,084 +0.23(+0.55%)
Sep 09, 2016 41.94 42.11 41.23 41.24 4,149,733 -1.29(-3.04%)
Sep 08, 2016 43.30 43.53 42.47 42.53 3,538,805 -0.67(-1.55%)
Sep 07, 2016 43.60 43.65 43.05 43.20 3,945,940 -0.40(-0.92%)
Sep 06, 2016 43.51 43.63 43.22 43.61 6,188,294 +0.44(+1.03%)
Sep 02, 2016 43.12 43.16 43.16 43.16 6,193,235 +0.64(+1.50%)
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.