Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.36 +0.28 (+0.41%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 48.38 48.41 48.02 48.08 1,774,558 -0.32(-0.67%)
Aug 30, 2017 48.21 48.46 48.09 48.40 1,439,758 +0.22(+0.46%)
Aug 29, 2017 47.96 48.23 47.82 48.18 1,600,099 -0.03(-0.05%)
Aug 28, 2017 48.80 48.83 48.11 48.21 1,793,894 -0.85(-1.74%)
Aug 25, 2017 49.05 49.23 48.85 49.06 1,351,044 +0.28(+0.58%)
Aug 24, 2017 48.93 49.02 48.72 48.78 1,939,434 +0.02(+0.04%)
Aug 23, 2017 48.38 48.80 48.38 48.76 1,534,207 -0.14(-0.28%)
Aug 22, 2017 49.06 49.07 48.84 48.89 1,665,623 +0.09(+0.17%)
Aug 21, 2017 48.63 48.91 48.55 48.81 1,346,334 +0.40(+0.83%)
Aug 18, 2017 47.90 48.57 47.70 48.41 2,147,371 +0.54(+1.14%)
Aug 17, 2017 48.52 48.70 47.86 47.86 2,182,761 -0.76(-1.56%)
Aug 16, 2017 48.69 48.71 48.24 48.62 3,224,494 +0.32(+0.65%)
Aug 15, 2017 48.19 48.36 48.07 48.31 851,402 +0.03(+0.05%)
Aug 14, 2017 48.10 48.44 48.03 48.28 2,494,296 +0.60(+1.25%)
Aug 11, 2017 47.34 47.86 47.24 47.69 1,869,039 +0.37(+0.77%)
Aug 10, 2017 47.69 47.74 47.23 47.32 3,680,736 -0.41(-0.86%)
Aug 09, 2017 47.46 47.79 47.35 47.73 1,789,734 -0.38(-0.80%)
Aug 08, 2017 48.15 48.41 48.03 48.11 1,796,277 +0.10(+0.21%)
Aug 07, 2017 48.00 48.05 47.85 48.01 1,983,632 -0.07(-0.14%)
Aug 04, 2017 48.21 48.25 47.86 48.08 1,858,144 +0.09(+0.18%)
Aug 03, 2017 48.07 48.08 47.83 47.99 1,979,100 -0.02(-0.04%)
Aug 02, 2017 47.75 48.25 47.68 48.01 1,771,681 +0.13(+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.