Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.00 -0.27 (-0.50%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 46.58 46.59 46.26 46.51 2,530,482 -0.06(-0.14%)
Apr 27, 2018 46.45 46.61 46.22 46.58 2,286,783 +0.37(+0.80%)
Apr 26, 2018 45.97 46.31 45.73 46.21 4,312,922 +0.23(+0.49%)
Apr 25, 2018 45.49 45.99 45.25 45.98 3,098,454 +0.05(+0.10%)
Apr 24, 2018 46.45 46.56 45.80 45.94 3,599,738 -0.14(-0.29%)
Apr 23, 2018 46.51 46.80 45.97 46.07 4,414,268 -0.99(-2.11%)
Apr 20, 2018 47.09 47.14 46.53 47.06 6,197,700 -0.29(-0.61%)
Apr 19, 2018 48.66 48.69 47.26 47.35 5,669,320 -1.42(-2.92%)
Apr 18, 2018 49.12 49.26 48.78 48.78 3,781,009 -0.05(-0.09%)
Apr 17, 2018 48.78 48.97 48.57 48.82 3,537,706 +0.37(+0.76%)
Apr 16, 2018 48.72 48.72 48.35 48.45 2,098,030 -0.11(-0.22%)
Apr 13, 2018 48.59 48.60 48.13 48.56 2,726,822 +0.41(+0.86%)
Apr 12, 2018 48.18 48.44 47.90 48.14 4,308,087 +0.35(+0.74%)
Apr 11, 2018 47.48 47.93 47.45 47.79 2,314,830 +0.07(+0.15%)
Apr 10, 2018 47.59 47.76 47.18 47.72 6,143,197 +0.67(+1.42%)
Apr 09, 2018 47.34 47.67 47.04 47.05 2,548,340 -0.13(-0.27%)
Apr 06, 2018 47.13 47.50 46.89 47.18 3,990,615 -0.32(-0.66%)
Apr 05, 2018 47.61 47.96 47.46 47.50 5,755,420 +0.06(+0.13%)
Apr 04, 2018 45.50 47.50 45.40 47.43 6,972,991 +1.22(+2.63%)
Apr 03, 2018 45.63 46.23 45.37 46.22 5,476,250 +1.01(+2.23%)
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.