Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.23 +0.15 (+0.22%)
Streaming Delayed Price Updated: 2:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 42.38 43.21 41.96 43.15 4,091,929 +0.34(+0.80%)
Aug 28, 2015 42.52 43.11 42.29 42.81 3,122,324 -0.01(-0.02%)
Aug 27, 2015 41.62 42.84 41.52 42.81 6,495,214 +1.60(+3.88%)
Aug 26, 2015 41.16 41.28 40.18 41.21 6,972,346 +0.85(+2.10%)
Aug 25, 2015 40.72 41.60 40.35 40.36 5,791,622 +0.43(+1.08%)
Aug 24, 2015 39.29 40.67 37.84 39.93 12,273,968 -1.32(-3.21%)
Aug 21, 2015 42.00 42.36 41.23 41.25 5,474,079 -1.49(-3.50%)
Aug 20, 2015 42.76 43.05 42.59 42.75 3,327,833 -0.71(-1.63%)
Aug 19, 2015 44.13 44.13 43.34 43.46 4,952,095 -0.82(-1.84%)
Aug 18, 2015 44.10 44.41 44.02 44.28 3,973,744 -0.13(-0.29%)
Aug 17, 2015 43.99 44.50 43.94 44.41 1,456,683 +0.08(+0.18%)
Aug 14, 2015 44.36 44.70 44.28 44.32 1,229,038 -0.02(-0.04%)
Aug 13, 2015 44.82 45.00 44.30 44.34 2,563,782 -0.55(-1.22%)
Aug 12, 2015 45.22 45.22 44.32 44.89 3,743,497 -0.34(-0.76%)
Aug 11, 2015 45.95 45.95 45.12 45.23 3,330,518 -1.18(-2.53%)
Aug 10, 2015 46.07 46.50 45.94 46.41 1,989,875 +0.45(+0.98%)
Aug 07, 2015 45.44 46.03 45.44 45.96 2,219,225 +0.42(+0.91%)
Aug 06, 2015 45.55 45.67 45.46 45.54 2,057,876 +0.07(+0.14%)
Aug 05, 2015 46.22 46.24 45.42 45.48 2,897,370 -0.60(-1.29%)
Aug 04, 2015 46.07 46.33 45.92 46.07 2,438,220 +0.08(+0.18%)
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.