Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 42.13 42.33 41.85 42.14 3,268,547 -0.23(-0.53%)
Aug 30, 2016 42.71 42.89 42.09 42.37 2,603,666 -0.43(-1.01%)
Aug 29, 2016 42.63 42.90 42.55 42.80 2,541,956 +0.16(+0.37%)
Aug 26, 2016 43.56 44.17 42.39 42.64 5,388,812 -0.73(-1.69%)
Aug 25, 2016 43.12 43.40 43.06 43.38 2,274,797 +0.21(+0.48%)
Aug 24, 2016 42.80 43.26 42.74 43.17 3,435,733 +0.28(+0.66%)
Aug 23, 2016 44.17 44.35 42.82 42.89 6,525,495 -1.05(-2.39%)
Aug 22, 2016 43.98 44.08 43.57 43.94 2,045,788 -0.24(-0.55%)
Aug 19, 2016 44.14 44.35 43.89 44.18 2,782,714 -0.37(-0.82%)
Aug 18, 2016 44.44 44.67 44.23 44.55 2,314,751 +0.25(+0.57%)
Aug 17, 2016 44.45 44.48 43.88 44.30 3,427,502 -0.48(-1.06%)
Aug 16, 2016 45.11 45.22 44.71 44.77 3,474,787 -0.15(-0.33%)
Aug 15, 2016 44.65 45.30 44.65 44.92 5,252,662 +0.70(+1.59%)
Aug 12, 2016 44.47 44.64 43.93 44.22 3,436,270 -0.02(-0.04%)
Aug 11, 2016 43.80 44.44 43.71 44.24 5,214,615 +0.83(+1.90%)
Aug 10, 2016 43.63 43.69 43.30 43.41 3,645,035 +0.21(+0.48%)
Aug 09, 2016 42.96 43.43 42.91 43.20 4,633,623 +0.60(+1.41%)
Aug 08, 2016 42.35 42.90 42.34 42.60 2,153,978 +0.55(+1.31%)
Aug 05, 2016 41.68 42.15 41.42 42.05 2,596,829 +0.63(+1.51%)
Aug 04, 2016 41.58 41.70 41.32 41.43 2,295,225 -0.03(-0.06%)
Aug 03, 2016 40.97 41.51 40.83 41.45 2,764,554 +0.40(+0.98%)
Aug 02, 2016 41.47 41.59 40.72 41.05 4,759,138 -0.32(-0.77%)
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.