Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 48.19 48.22 47.83 47.89 1,781,527 -0.32(-0.67%)
Aug 30, 2017 48.02 48.27 47.91 48.21 1,445,413 +0.22(+0.46%)
Aug 29, 2017 47.77 48.04 47.63 47.99 1,606,383 -0.03(-0.05%)
Aug 28, 2017 48.61 48.64 47.92 48.02 1,800,939 -0.85(-1.74%)
Aug 25, 2017 48.86 49.03 48.66 48.86 1,356,350 +0.28(+0.58%)
Aug 24, 2017 48.74 48.83 48.53 48.58 1,947,051 +0.02(+0.04%)
Aug 23, 2017 48.19 48.61 48.19 48.57 1,540,233 -0.14(-0.28%)
Aug 22, 2017 48.86 48.88 48.65 48.70 1,672,165 +0.08(+0.17%)
Aug 21, 2017 48.44 48.72 48.36 48.62 1,351,621 +0.40(+0.83%)
Aug 18, 2017 47.71 48.38 47.51 48.22 2,155,804 +0.54(+1.14%)
Aug 17, 2017 48.33 48.51 47.68 47.68 2,191,334 -0.75(-1.56%)
Aug 16, 2017 48.50 48.52 48.05 48.43 3,237,157 +0.31(+0.65%)
Aug 15, 2017 48.00 48.17 47.88 48.12 854,746 +0.03(+0.05%)
Aug 14, 2017 47.91 48.25 47.84 48.09 2,504,091 +0.59(+1.25%)
Aug 11, 2017 47.15 47.67 47.06 47.50 1,876,379 +0.36(+0.77%)
Aug 10, 2017 47.50 47.55 47.04 47.13 3,695,192 -0.41(-0.86%)
Aug 09, 2017 47.28 47.60 47.16 47.54 1,796,762 -0.38(-0.80%)
Aug 08, 2017 47.96 48.22 47.84 47.92 1,803,332 +0.10(+0.21%)
Aug 07, 2017 47.81 47.86 47.66 47.82 1,991,422 -0.07(-0.14%)
Aug 04, 2017 48.02 48.06 47.68 47.89 1,865,441 +0.08(+0.18%)
Aug 03, 2017 47.88 47.89 47.64 47.80 1,986,873 -0.02(-0.04%)
Aug 02, 2017 47.56 48.06 47.49 47.82 1,778,638 +0.13(+0.27%)
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.