Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 45.64 45.87 45.60 45.74 2,297,969 +0.29(+0.63%)
Jun 29, 2017 45.64 45.75 45.04 45.45 2,887,877 -0.64(-1.40%)
Jun 28, 2017 45.77 46.17 45.59 46.09 2,013,681 +0.64(+1.40%)
Jun 27, 2017 45.65 45.71 45.27 45.46 1,975,452 -0.53(-1.16%)
Jun 26, 2017 45.86 46.05 45.79 45.99 2,777,502 +0.58(+1.27%)
Jun 23, 2017 45.18 45.55 45.03 45.42 1,533,452 +0.38(+0.85%)
Jun 22, 2017 44.95 45.26 44.72 45.03 1,342,846 +0.42(+0.95%)
Jun 21, 2017 44.87 45.08 44.57 44.61 2,353,475 -0.19(-0.42%)
Jun 20, 2017 45.36 45.36 44.80 44.80 2,899,371 -0.66(-1.45%)
Jun 19, 2017 45.66 45.84 45.26 45.46 3,238,013 -0.23(-0.50%)
Jun 16, 2017 45.26 45.76 45.02 45.68 3,728,126 +0.57(+1.26%)
Jun 15, 2017 44.88 45.20 44.65 45.11 3,437,274 -0.33(-0.72%)
Jun 14, 2017 45.28 45.73 45.16 45.44 4,802,446 +0.38(+0.84%)
Jun 13, 2017 45.05 45.12 44.88 45.06 2,006,640 +0.11(+0.24%)
Jun 12, 2017 44.74 44.95 44.51 44.95 2,131,605 +0.19(+0.43%)
Jun 09, 2017 44.64 44.98 44.58 44.76 2,640,453 +0.02(+0.04%)
Jun 08, 2017 45.09 45.09 44.71 44.74 1,623,810 -0.06(-0.13%)
Jun 07, 2017 44.83 44.96 44.46 44.80 1,881,443 +0.14(+0.32%)
Jun 06, 2017 44.78 45.07 44.62 44.66 2,128,557 -0.18(-0.39%)
Jun 05, 2017 44.05 44.89 44.05 44.83 5,240,123 +1.22(+2.79%)
Jun 02, 2017 43.83 44.01 43.51 43.62 3,231,515 -0.10(-0.23%)
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.