Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 41.00 41.10 40.46 40.49 4,760,518 -0.14(-0.35%)
Sep 29, 2016 41.12 41.65 40.49 40.63 7,011,262 -0.68(-1.66%)
Sep 28, 2016 40.88 41.42 40.52 41.31 4,626,962 +0.43(+1.06%)
Sep 27, 2016 39.98 40.95 39.67 40.88 5,638,625 +1.49(+3.80%)
Sep 26, 2016 39.95 40.07 39.36 39.39 6,155,064 -0.62(-1.54%)
Sep 23, 2016 40.53 40.53 39.88 40.00 6,032,741 -0.67(-1.64%)
Sep 22, 2016 40.42 40.80 40.22 40.67 7,842,513 +0.91(+2.29%)
Sep 21, 2016 39.12 39.83 39.03 39.76 6,862,175 +0.80(+2.06%)
Sep 20, 2016 39.20 39.25 38.89 38.96 4,274,897 -0.06(-0.15%)
Sep 19, 2016 39.22 39.23 38.92 39.02 4,913,040 -0.04(-0.11%)
Sep 16, 2016 39.23 39.23 38.60 39.06 5,720,310 -0.55(-1.39%)
Sep 15, 2016 39.82 39.96 39.50 39.61 7,269,915 -0.21(-0.52%)
Sep 14, 2016 40.11 40.41 39.69 39.82 6,721,287 -0.53(-1.30%)
Sep 13, 2016 40.65 40.77 40.02 40.35 7,247,254 -0.96(-2.33%)
Sep 12, 2016 40.48 41.48 40.14 41.31 6,069,815 +0.23(+0.55%)
Sep 09, 2016 41.77 41.94 41.07 41.08 4,166,021 -1.29(-3.04%)
Sep 08, 2016 43.13 43.36 42.30 42.37 3,552,695 -0.67(-1.55%)
Sep 07, 2016 43.43 43.48 42.88 43.03 3,961,428 -0.40(-0.92%)
Sep 06, 2016 43.34 43.46 43.06 43.44 6,212,584 +0.44(+1.03%)
Sep 02, 2016 42.95 42.99 42.99 42.99 6,217,543 +0.63(+1.50%)
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.