Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 45.25 45.63 45.10 45.27 4,576,285 -0.17(-0.38%)
Jul 30, 2018 45.56 45.83 45.26 45.45 2,199,487 +0.27(+0.60%)
Jul 27, 2018 45.32 45.58 44.85 45.18 4,170,061 +0.12(+0.27%)
Jul 26, 2018 45.12 45.57 44.91 45.05 6,942,786 -0.13(-0.29%)
Jul 25, 2018 44.85 45.47 44.85 45.18 6,588,342 +0.57(+1.29%)
Jul 24, 2018 44.50 44.78 44.24 44.61 4,331,615 +0.39(+0.89%)
Jul 23, 2018 43.84 44.28 43.56 44.22 5,416,075 +0.25(+0.57%)
Jul 20, 2018 43.80 44.05 43.55 43.97 3,269,467 +0.33(+0.76%)
Jul 19, 2018 43.77 43.90 43.45 43.63 4,266,716 -0.57(-1.30%)
Jul 18, 2018 43.83 44.64 43.77 44.21 5,539,310 +0.14(+0.32%)
Jul 17, 2018 43.82 44.15 43.66 44.07 3,212,558 +0.09(+0.20%)
Jul 16, 2018 43.88 44.16 43.70 43.98 3,349,898 +0.22(+0.50%)
Jul 13, 2018 43.90 43.98 43.60 43.77 3,997,722 -0.17(-0.38%)
Jul 12, 2018 44.57 44.73 43.93 43.93 3,453,352 +0.03(+0.08%)
Jul 11, 2018 43.90 44.32 43.71 43.90 7,096,580 -0.44(-1.00%)
Jul 10, 2018 44.23 44.37 43.90 44.34 5,768,506 +0.44(+0.99%)
Jul 09, 2018 43.97 44.24 43.81 43.90 7,464,615 -0.02(-0.04%)
Jul 06, 2018 43.38 44.24 43.24 43.92 11,690,800 +0.71(+1.63%)
Jul 05, 2018 41.80 43.23 41.68 43.22 7,435,616 +1.97(+4.77%)
Jul 03, 2018 41.25 41.25 41.25 0 +1.23(+3.07%)
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.