Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.28 +0.20 (+0.28%)
Streaming Delayed Price Updated: 12:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 45.66 46.08 45.53 46.00 4,038,923 +1.03(+2.29%)
Jul 30, 2015 44.80 45.09 44.28 44.97 2,916,670 -0.08(-0.18%)
Jul 29, 2015 44.85 45.40 44.71 45.05 2,484,492 +0.27(+0.60%)
Jul 28, 2015 44.63 44.85 44.48 44.78 4,737,532 +0.43(+0.98%)
Jul 27, 2015 44.63 44.74 44.25 44.35 3,548,747 -0.55(-1.22%)
Jul 24, 2015 45.42 45.43 44.83 44.90 5,942,942 -0.79(-1.73%)
Jul 23, 2015 45.61 45.94 45.46 45.69 4,198,095 +0.04(+0.09%)
Jul 22, 2015 46.32 46.43 45.55 45.65 4,097,838 -1.09(-2.34%)
Jul 21, 2015 46.86 46.99 46.68 46.74 1,480,801 -0.04(-0.09%)
Jul 20, 2015 46.62 46.96 46.45 46.78 1,813,321 -0.02(-0.05%)
Jul 17, 2015 46.71 47.12 46.54 46.81 2,810,300 -0.35(-0.74%)
Jul 16, 2015 47.34 47.37 47.12 47.16 1,835,237 +0.15(+0.31%)
Jul 15, 2015 47.26 47.43 46.91 47.01 1,482,015 -0.32(-0.67%)
Jul 14, 2015 47.12 47.48 46.94 47.33 1,623,334 +0.29(+0.61%)
Jul 13, 2015 47.06 47.15 46.85 47.04 1,899,949 +0.17(+0.37%)
Jul 10, 2015 46.73 47.17 46.67 46.87 1,913,680 +0.60(+1.29%)
Jul 09, 2015 46.46 46.74 46.27 46.28 2,132,971 +0.28(+0.60%)
Jul 08, 2015 46.22 46.45 45.98 46.00 3,395,353 -0.69(-1.47%)
Jul 07, 2015 46.13 46.79 45.60 46.68 4,093,225 +0.11(+0.25%)
Jul 06, 2015 46.20 46.77 46.12 46.57 2,792,437 -0.51(-1.08%)
Jul 02, 2015 46.50 47.08 47.08 47.08 4,193,482 +0.74(+1.60%)
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.