Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 42.96 43.11 42.71 42.85 4,158,893 +0.15(+0.36%)
Oct 30, 2017 43.29 43.40 42.53 42.70 3,081,997 -0.45(-1.05%)
Oct 27, 2017 42.97 43.31 42.68 43.15 4,534,108 +0.38(+0.90%)
Oct 26, 2017 43.28 43.63 42.73 42.76 3,597,043 -0.38(-0.89%)
Oct 25, 2017 44.25 44.25 43.10 43.15 5,193,535 -0.83(-1.88%)
Oct 24, 2017 43.71 44.06 43.65 43.97 4,867,423 +0.26(+0.58%)
Oct 23, 2017 44.31 44.43 43.68 43.72 3,569,996 -0.53(-1.19%)
Oct 20, 2017 44.79 44.86 44.20 44.25 5,770,539 -0.50(-1.12%)
Oct 19, 2017 44.56 44.78 44.41 44.75 3,188,532 +0.25(+0.55%)
Oct 18, 2017 44.94 44.94 44.42 44.50 3,369,367 -0.47(-1.04%)
Oct 17, 2017 44.08 45.08 43.54 44.97 12,229,581 +1.14(+2.60%)
Oct 16, 2017 44.22 44.57 43.83 43.83 5,643,709 -0.54(-1.23%)
Oct 13, 2017 44.72 44.94 44.26 44.37 3,931,093 -0.27(-0.61%)
Oct 12, 2017 44.90 45.05 44.56 44.65 4,429,556 -0.42(-0.93%)
Oct 11, 2017 44.89 45.19 44.77 45.06 3,133,767 +0.29(+0.65%)
Oct 10, 2017 45.57 45.68 44.72 44.77 3,792,131 -0.39(-0.87%)
Oct 09, 2017 45.57 45.59 45.05 45.17 2,258,564 -0.44(-0.97%)
Oct 06, 2017 45.72 45.80 45.37 45.61 2,665,475 -0.37(-0.80%)
Oct 05, 2017 46.60 46.84 45.84 45.97 4,695,092 -0.54(-1.17%)
Oct 04, 2017 46.60 46.81 46.46 46.52 2,797,009 -0.17(-0.36%)
Oct 03, 2017 46.48 46.82 46.41 46.69 2,723,401 +0.14(+0.31%)
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.