Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 46.94 47.09 46.70 46.99 2,846,417 -0.14(-0.29%)
Mar 30, 2015 47.39 47.46 47.13 47.13 1,948,506 -0.02(-0.05%)
Mar 27, 2015 46.98 47.24 46.84 47.15 2,535,891 +0.17(+0.36%)
Mar 26, 2015 47.75 47.75 46.96 46.98 2,980,953 -0.78(-1.63%)
Mar 25, 2015 48.65 48.77 47.69 47.76 2,813,996 -0.71(-1.46%)
Mar 24, 2015 48.44 48.65 48.22 48.47 1,507,080 +0.16(+0.34%)
Mar 23, 2015 48.41 48.46 48.12 48.31 1,764,052 +0.21(+0.44%)
Mar 20, 2015 48.21 48.49 47.84 48.09 4,178,316 +0.75(+1.58%)
Mar 19, 2015 47.69 47.91 47.06 47.35 2,653,829 -0.71(-1.48%)
Mar 18, 2015 46.50 48.16 46.24 48.06 5,287,949 +1.47(+3.15%)
Mar 17, 2015 46.76 46.78 46.41 46.59 4,074,860 -0.24(-0.52%)
Mar 16, 2015 46.72 47.01 46.42 46.84 2,139,772 +0.41(+0.87%)
Mar 13, 2015 46.41 46.46 45.96 46.43 2,508,924 -0.18(-0.38%)
Mar 12, 2015 46.34 46.69 46.19 46.61 2,560,162 +0.82(+1.79%)
Mar 11, 2015 45.19 45.94 45.13 45.79 2,866,381 +0.59(+1.31%)
Mar 10, 2015 45.40 45.61 45.13 45.20 3,201,132 -0.68(-1.48%)
Mar 09, 2015 45.90 46.01 45.72 45.88 1,825,838 -0.02(-0.05%)
Mar 06, 2015 46.25 46.31 45.83 45.91 4,392,641 -1.11(-2.36%)
Mar 05, 2015 47.22 47.50 46.89 47.02 2,972,303 -0.29(-0.62%)
Mar 04, 2015 47.56 47.92 47.02 47.31 2,650,498 -0.62(-1.29%)
Mar 03, 2015 48.12 48.20 47.84 47.92 2,550,835 -0.33(-0.69%)
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.