Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 44.72 45.00 44.40 44.77 2,463,058 +0.53(+1.20%)
Apr 28, 2016 44.41 44.81 44.13 44.24 1,908,042 -0.55(-1.22%)
Apr 27, 2016 44.09 44.81 44.06 44.79 2,053,721 +0.60(+1.37%)
Apr 26, 2016 44.03 44.21 43.68 44.18 1,785,269 +0.66(+1.52%)
Apr 25, 2016 43.65 43.89 43.36 43.52 2,009,084 -0.41(-0.94%)
Apr 22, 2016 43.92 44.39 43.90 43.94 1,771,111 +0.07(+0.15%)
Apr 21, 2016 44.27 44.42 43.84 43.87 1,663,458 -0.67(-1.51%)
Apr 20, 2016 44.50 44.77 44.23 44.54 2,000,290 -0.07(-0.15%)
Apr 19, 2016 43.89 44.70 43.82 44.61 3,174,365 +1.18(+2.73%)
Apr 18, 2016 43.37 43.88 43.20 43.42 1,862,345 -0.07(-0.15%)
Apr 15, 2016 43.67 43.90 43.49 43.49 1,585,380 -0.44(-1.00%)
Apr 14, 2016 44.11 44.25 43.90 43.93 1,433,266 +0.09(+0.21%)
Apr 13, 2016 43.80 43.89 43.54 43.84 1,968,235 +0.28(+0.65%)
Apr 12, 2016 42.95 43.64 42.61 43.55 3,027,105 +0.86(+2.02%)
Apr 11, 2016 42.90 43.24 42.67 42.69 3,043,250 +0.26(+0.61%)
Apr 08, 2016 42.90 43.07 42.32 42.44 2,141,998 +0.22(+0.53%)
Apr 07, 2016 42.51 42.62 41.90 42.21 2,792,043 -0.91(-2.11%)
Apr 06, 2016 42.52 43.13 42.38 43.12 2,671,653 +0.36(+0.85%)
Apr 05, 2016 43.07 43.24 42.67 42.76 2,520,278 -1.12(-2.55%)
Apr 04, 2016 44.49 44.53 43.68 43.88 2,626,684 -0.60(-1.34%)
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.