Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

52.57 +0.40 (+0.77%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 45.45 45.51 45.02 45.17 2,834,283 -0.41(-0.89%)
Mar 30, 2017 45.86 45.93 45.44 45.58 4,027,167 -0.15(-0.33%)
Mar 29, 2017 45.44 45.91 45.18 45.73 3,376,915 +0.48(+1.05%)
Mar 28, 2017 45.60 45.82 45.21 45.25 2,594,444 -0.21(-0.47%)
Mar 27, 2017 44.92 45.54 44.84 45.46 2,508,416 -0.05(-0.12%)
Mar 24, 2017 44.98 45.67 44.95 45.52 3,222,917 +0.72(+1.60%)
Mar 23, 2017 44.17 45.02 44.17 44.80 3,358,139 +0.48(+1.08%)
Mar 22, 2017 44.10 44.53 44.02 44.32 3,941,296 +0.06(+0.14%)
Mar 21, 2017 44.74 45.21 44.20 44.26 5,908,168 -0.23(-0.53%)
Mar 20, 2017 44.34 44.84 44.20 44.50 2,869,364 +0.30(+0.67%)
Mar 17, 2017 43.78 44.37 43.64 44.20 6,090,796 +0.65(+1.50%)
Mar 16, 2017 43.57 43.98 43.33 43.55 4,746,561 +0.50(+1.17%)
Mar 15, 2017 41.88 43.12 41.65 43.04 8,506,351 +1.35(+3.24%)
Mar 14, 2017 41.74 41.79 41.27 41.69 3,092,781 -0.20(-0.48%)
Mar 13, 2017 42.02 42.18 41.76 41.90 3,257,467 -0.08(-0.19%)
Mar 10, 2017 42.08 42.28 41.87 41.98 2,990,340 +0.46(+1.11%)
Mar 09, 2017 41.66 41.70 41.26 41.52 3,641,967 -0.56(-1.32%)
Mar 08, 2017 42.22 42.60 42.02 42.07 2,229,414 -0.49(-1.14%)
Mar 07, 2017 42.84 42.95 42.41 42.56 2,556,632 -0.11(-0.25%)
Mar 06, 2017 42.44 42.72 42.06 42.66 2,772,300 +0.33(+0.77%)
Mar 03, 2017 42.00 42.52 41.79 42.34 5,772,599 +1.14(+2.76%)
Mar 02, 2017 41.49 41.59 41.08 41.20 2,472,417 -0.54(-1.29%)
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.