Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.61 -0.06 (-0.11%)
Streaming Delayed Price Updated: 10:44 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 45.48 45.90 45.35 45.82 4,054,777 +1.02(+2.29%)
Jul 30, 2015 44.62 44.92 44.10 44.79 2,928,119 -0.08(-0.18%)
Jul 29, 2015 44.67 45.22 44.53 44.87 2,494,244 +0.27(+0.60%)
Jul 28, 2015 44.45 44.67 44.31 44.61 4,756,129 +0.43(+0.98%)
Jul 27, 2015 44.46 44.57 44.08 44.18 3,562,677 -0.54(-1.22%)
Jul 24, 2015 45.24 45.25 44.66 44.72 5,966,270 -0.79(-1.73%)
Jul 23, 2015 45.44 45.76 45.28 45.51 4,214,574 +0.04(+0.09%)
Jul 22, 2015 46.14 46.25 45.37 45.47 4,113,923 -1.09(-2.34%)
Jul 21, 2015 46.67 46.81 46.50 46.56 1,486,614 -0.04(-0.09%)
Jul 20, 2015 46.44 46.78 46.27 46.60 1,820,439 -0.02(-0.05%)
Jul 17, 2015 46.53 46.94 46.35 46.62 2,821,332 -0.35(-0.74%)
Jul 16, 2015 47.15 47.18 46.93 46.97 1,842,442 +0.15(+0.31%)
Jul 15, 2015 47.08 47.25 46.73 46.83 1,487,832 -0.32(-0.67%)
Jul 14, 2015 46.94 47.30 46.76 47.14 1,629,706 +0.28(+0.61%)
Jul 13, 2015 46.88 46.96 46.66 46.86 1,907,407 +0.17(+0.37%)
Jul 10, 2015 46.55 46.98 46.48 46.69 1,921,192 +0.59(+1.29%)
Jul 09, 2015 46.27 46.56 46.09 46.09 2,141,344 +0.28(+0.60%)
Jul 08, 2015 46.04 46.27 45.80 45.82 3,408,681 -0.68(-1.47%)
Jul 07, 2015 45.95 46.61 45.42 46.50 4,109,293 +0.11(+0.25%)
Jul 06, 2015 46.02 46.58 45.94 46.39 2,803,399 -0.50(-1.08%)
Jul 02, 2015 46.32 46.89 46.89 46.89 4,209,943 +0.74(+1.60%)
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.