Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

45.27 +1.05 (+2.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 54.50 54.84 54.35 54.61 2,924,902 +0.17(+0.31%)
Sep 28, 2017 54.22 54.55 54.09 54.44 2,700,202 +0.02(+0.04%)
Sep 27, 2017 54.84 55.05 54.25 54.42 2,952,886 -0.99(-1.79%)
Sep 26, 2017 55.50 56.00 55.10 55.41 1,425,178 -0.18(-0.32%)
Sep 25, 2017 55.61 55.83 55.39 55.59 1,471,958 -0.40(-0.71%)
Sep 22, 2017 55.78 56.20 55.78 55.99 1,636,642 +0.26(+0.47%)
Sep 21, 2017 55.74 55.95 55.36 55.73 1,503,742 -0.13(-0.23%)
Sep 20, 2017 55.87 56.41 55.48 55.86 2,404,107 +0.21(+0.38%)
Sep 19, 2017 55.93 56.21 55.32 55.65 3,835,504 -0.26(-0.47%)
Sep 18, 2017 55.78 56.19 55.76 55.91 2,214,690 -0.15(-0.27%)
Sep 15, 2017 56.06 56.11 55.81 56.06 2,197,977 -0.07(-0.12%)
Sep 14, 2017 55.60 56.13 55.35 56.13 1,943,629 +0.24(+0.43%)
Sep 13, 2017 55.99 56.06 55.65 55.89 1,980,451 -0.35(-0.62%)
Sep 12, 2017 56.20 56.39 56.10 56.24 1,541,895 -0.19(-0.34%)
Sep 11, 2017 55.97 56.48 55.97 56.43 1,329,889 +0.57(+1.02%)
Sep 08, 2017 56.21 56.28 55.72 55.86 1,743,912 -0.55(-0.98%)
Sep 07, 2017 56.54 56.73 56.17 56.41 1,571,590 +0.23(+0.41%)
Sep 06, 2017 55.67 56.35 55.63 56.18 3,236,311 +0.62(+1.12%)
Sep 05, 2017 56.45 56.61 55.44 55.56 3,026,077 -1.20(-2.11%)
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.