Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 38.64 38.74 38.08 38.42 5,694,358 -0.41(-1.06%)
May 30, 2018 38.70 38.96 38.55 38.84 4,324,439 +0.39(+1.01%)
May 29, 2018 38.92 39.31 38.38 38.45 6,671,061 -1.11(-2.80%)
May 25, 2018 39.56 39.56 39.56 0 -0.06(-0.15%)
May 24, 2018 39.89 39.99 39.43 39.62 4,215,940 -0.56(-1.39%)
May 23, 2018 39.27 40.30 39.10 40.18 5,859,641 +0.60(+1.52%)
May 22, 2018 39.16 39.62 39.11 39.58 3,120,244 +0.55(+1.41%)
May 21, 2018 39.40 39.54 38.98 39.03 4,929,899 -0.15(-0.37%)
May 18, 2018 39.42 39.56 38.96 39.17 6,822,297 -0.65(-1.64%)
May 17, 2018 40.21 40.57 39.80 39.83 6,900,064 -0.83(-2.03%)
May 16, 2018 40.45 40.77 40.28 40.65 4,377,563 +0.27(+0.66%)
May 15, 2018 40.08 40.43 39.77 40.39 4,999,915 -0.37(-0.91%)
May 14, 2018 41.55 41.56 40.74 40.76 3,303,993 -0.58(-1.41%)
May 11, 2018 41.86 42.17 41.08 41.34 3,777,192 -0.42(-1.01%)
May 10, 2018 41.42 41.91 41.38 41.76 7,352,880 +1.08(+2.66%)
May 09, 2018 41.00 41.03 40.52 40.68 4,815,950 -0.21(-0.50%)
May 08, 2018 40.89 41.06 40.47 40.88 4,388,618 -0.03(-0.08%)
May 07, 2018 41.81 41.95 40.89 40.92 7,085,349 -1.04(-2.48%)
May 04, 2018 41.92 42.24 41.79 41.96 4,377,870 -0.51(-1.19%)
May 03, 2018 43.02 43.33 42.23 42.47 6,064,330 -0.62(-1.44%)
May 02, 2018 43.57 43.79 42.92 43.09 5,652,811 -0.70(-1.59%)
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.