Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.15 +0.07 (+0.10%)
Streaming Delayed Price Updated: 1:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 41.95 42.13 41.77 42.10 3,788,299 +0.82(+1.98%)
Sep 29, 2015 41.09 41.43 40.91 41.28 2,541,283 +0.41(+1.00%)
Sep 28, 2015 41.46 41.64 40.75 40.88 3,813,410 -0.74(-1.79%)
Sep 25, 2015 42.37 42.37 41.49 41.62 3,530,683 -0.42(-1.01%)
Sep 24, 2015 41.08 42.13 41.00 42.04 4,823,442 +0.15(+0.35%)
Sep 23, 2015 42.55 42.70 41.86 41.90 2,549,279 -0.77(-1.80%)
Sep 22, 2015 42.63 42.84 42.48 42.66 1,907,580 -0.81(-1.86%)
Sep 21, 2015 43.63 43.70 43.28 43.47 1,688,677 -0.01(-0.02%)
Sep 18, 2015 43.78 43.88 43.34 43.48 2,626,407 -0.44(-1.00%)
Sep 17, 2015 43.89 44.80 43.60 43.92 6,093,209 -0.26(-0.59%)
Sep 16, 2015 43.67 44.39 43.51 44.18 4,401,701 +1.17(+2.71%)
Sep 15, 2015 42.76 43.10 42.57 43.02 1,836,949 +0.41(+0.96%)
Sep 14, 2015 42.30 42.66 42.15 42.61 1,787,054 +0.23(+0.54%)
Sep 11, 2015 42.37 42.63 42.22 42.38 1,153,502 -0.12(-0.29%)
Sep 10, 2015 42.13 42.67 41.99 42.50 2,284,705 +0.33(+0.79%)
Sep 09, 2015 42.99 43.15 42.13 42.17 1,934,641 -0.33(-0.79%)
Sep 08, 2015 42.53 42.62 42.33 42.50 2,146,975 +0.65(+1.56%)
Sep 04, 2015 42.12 41.85 41.85 41.85 2,980,985 -0.75(-1.76%)
Sep 03, 2015 42.46 43.17 42.33 42.60 3,442,035 +0.24(+0.56%)
Sep 02, 2015 42.26 42.47 41.76 42.36 4,131,999 +0.51(+1.23%)
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.