Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 41.95 42.12 41.77 42.10 3,788,802 +0.82(+1.98%)
Sep 29, 2015 41.08 41.42 40.90 41.28 2,541,621 +0.41(+1.00%)
Sep 28, 2015 41.46 41.64 40.75 40.87 3,813,916 -0.74(-1.79%)
Sep 25, 2015 42.36 42.36 41.48 41.61 3,531,152 -0.42(-1.01%)
Sep 24, 2015 41.07 42.13 40.99 42.04 4,824,083 +0.15(+0.35%)
Sep 23, 2015 42.54 42.69 41.85 41.89 2,549,618 -0.77(-1.80%)
Sep 22, 2015 42.63 42.83 42.47 42.66 1,907,834 -0.81(-1.86%)
Sep 21, 2015 43.62 43.70 43.28 43.47 1,688,901 -0.01(-0.02%)
Sep 18, 2015 43.78 43.88 43.34 43.48 2,626,756 -0.44(-1.00%)
Sep 17, 2015 43.88 44.80 43.60 43.92 6,094,018 -0.26(-0.59%)
Sep 16, 2015 43.66 44.38 43.50 44.18 4,402,286 +1.17(+2.71%)
Sep 15, 2015 42.76 43.10 42.56 43.01 1,837,194 +0.41(+0.96%)
Sep 14, 2015 42.29 42.66 42.14 42.60 1,787,291 +0.23(+0.54%)
Sep 11, 2015 42.36 42.63 42.22 42.37 1,153,655 -0.12(-0.29%)
Sep 10, 2015 42.13 42.67 41.98 42.50 2,285,008 +0.33(+0.79%)
Sep 09, 2015 42.99 43.14 42.13 42.16 1,934,898 -0.33(-0.79%)
Sep 08, 2015 42.52 42.62 42.32 42.50 2,147,260 +0.65(+1.56%)
Sep 04, 2015 42.11 41.84 41.84 41.84 2,981,381 -0.75(-1.76%)
Sep 03, 2015 42.45 43.16 42.32 42.59 3,442,492 +0.24(+0.56%)
Sep 02, 2015 42.26 42.46 41.76 42.36 4,132,548 +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.