Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

47.34 -0.22 (-0.46%)
Streaming Delayed Price Updated: 2:13 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 56.82 56.87 56.40 56.47 1,510,824 -0.38(-0.67%)
Aug 30, 2017 56.63 56.92 56.49 56.85 1,225,782 +0.26(+0.46%)
Aug 29, 2017 56.33 56.65 56.17 56.59 1,362,293 -0.03(-0.05%)
Aug 28, 2017 57.32 57.35 56.51 56.62 1,527,286 -1.00(-1.74%)
Aug 25, 2017 57.61 57.82 57.38 57.62 1,150,252 +0.33(+0.58%)
Aug 24, 2017 57.47 57.58 57.22 57.29 1,651,196 +0.02(+0.03%)
Aug 23, 2017 56.83 57.32 56.82 57.27 1,306,194 -0.16(-0.28%)
Aug 22, 2017 57.62 57.64 57.37 57.43 1,418,079 +0.10(+0.17%)
Aug 21, 2017 57.12 57.45 57.02 57.33 1,146,242 +0.47(+0.83%)
Aug 18, 2017 56.26 57.05 56.02 56.86 1,828,229 +0.64(+1.14%)
Aug 17, 2017 56.99 57.20 56.22 56.22 1,858,360 -0.89(-1.56%)
Aug 16, 2017 57.19 57.21 56.66 57.11 2,745,270 +0.37(+0.65%)
Aug 15, 2017 56.60 56.80 56.46 56.74 724,867 +0.03(+0.05%)
Aug 14, 2017 56.50 56.89 56.41 56.71 2,123,594 +0.70(+1.25%)
Aug 11, 2017 55.60 56.21 55.49 56.01 1,591,263 +0.43(+0.77%)
Aug 10, 2017 56.01 56.07 55.47 55.58 3,133,706 -0.48(-0.86%)
Aug 09, 2017 55.75 56.13 55.61 56.06 1,523,744 -0.45(-0.80%)
Aug 08, 2017 56.55 56.86 56.41 56.51 1,529,315 +0.12(+0.21%)
Aug 07, 2017 56.38 56.44 56.20 56.39 1,688,825 -0.08(-0.14%)
Aug 04, 2017 56.63 56.67 56.22 56.47 1,581,987 +0.10(+0.18%)
Aug 03, 2017 56.46 56.47 56.18 56.37 1,684,967 -0.02(-0.04%)
Aug 02, 2017 56.08 56.67 56.00 56.39 1,508,374 +0.15(+0.27%)
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.