Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.49 +0.41 (+0.59%)
Streaming Delayed Price Updated: 10:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 44.44 44.45 44.13 44.38 2,652,354 -0.06(-0.14%)
Apr 27, 2018 44.32 44.47 44.10 44.44 2,396,917 +0.35(+0.80%)
Apr 26, 2018 43.86 44.18 43.63 44.08 4,520,637 +0.22(+0.49%)
Apr 25, 2018 43.40 43.88 43.17 43.87 3,247,679 +0.04(+0.10%)
Apr 24, 2018 44.32 44.42 43.70 43.83 3,773,106 -0.13(-0.29%)
Apr 23, 2018 44.38 44.65 43.86 43.95 4,626,865 -0.95(-2.11%)
Apr 20, 2018 44.93 44.98 44.39 44.90 6,496,188 -0.28(-0.61%)
Apr 19, 2018 46.42 46.45 45.09 45.18 5,942,362 -1.36(-2.92%)
Apr 18, 2018 46.86 47.00 46.53 46.53 3,963,107 -0.04(-0.09%)
Apr 17, 2018 46.53 46.72 46.34 46.58 3,708,086 +0.35(+0.76%)
Apr 16, 2018 46.48 46.48 46.13 46.22 2,199,074 -0.10(-0.22%)
Apr 13, 2018 46.35 46.37 45.92 46.33 2,858,149 +0.40(+0.86%)
Apr 12, 2018 45.97 46.22 45.70 45.93 4,515,570 +0.34(+0.74%)
Apr 11, 2018 45.30 45.73 45.27 45.60 2,426,315 +0.07(+0.15%)
Apr 10, 2018 45.41 45.56 45.01 45.53 6,439,061 +0.64(+1.42%)
Apr 09, 2018 45.17 45.48 44.87 44.89 2,671,071 -0.12(-0.27%)
Apr 06, 2018 44.96 45.32 44.74 45.01 4,182,807 -0.30(-0.66%)
Apr 05, 2018 45.42 45.75 45.28 45.31 6,032,607 +0.06(+0.13%)
Apr 04, 2018 43.41 45.32 43.32 45.25 7,308,819 +1.16(+2.63%)
Apr 03, 2018 43.53 44.11 43.29 44.09 5,739,993 +0.96(+2.23%)
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.