Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 46.76 46.91 46.52 46.81 2,857,590 -0.14(-0.29%)
Mar 30, 2015 47.20 47.28 46.95 46.95 1,956,154 -0.02(-0.05%)
Mar 27, 2015 46.80 47.05 46.65 46.97 2,545,845 +0.17(+0.36%)
Mar 26, 2015 47.57 47.57 46.78 46.80 2,992,654 -0.78(-1.63%)
Mar 25, 2015 48.46 48.58 47.50 47.58 2,825,042 -0.70(-1.46%)
Mar 24, 2015 48.25 48.46 48.04 48.28 1,512,995 +0.16(+0.34%)
Mar 23, 2015 48.22 48.27 47.93 48.12 1,770,976 +0.21(+0.44%)
Mar 20, 2015 48.02 48.30 47.66 47.91 4,194,717 +0.74(+1.58%)
Mar 19, 2015 47.50 47.72 46.87 47.16 2,664,246 -0.71(-1.48%)
Mar 18, 2015 46.32 47.97 46.06 47.87 5,308,705 +1.46(+3.15%)
Mar 17, 2015 46.57 46.60 46.23 46.41 4,090,854 -0.24(-0.52%)
Mar 16, 2015 46.54 46.82 46.24 46.65 2,148,171 +0.40(+0.87%)
Mar 13, 2015 46.23 46.28 45.78 46.25 2,518,772 -0.18(-0.38%)
Mar 12, 2015 46.15 46.51 46.01 46.43 2,570,211 +0.82(+1.79%)
Mar 11, 2015 45.02 45.76 44.95 45.61 2,877,632 +0.59(+1.31%)
Mar 10, 2015 45.23 45.43 44.95 45.02 3,213,697 -0.68(-1.48%)
Mar 09, 2015 45.72 45.83 45.54 45.70 1,833,005 -0.02(-0.05%)
Mar 06, 2015 46.07 46.13 45.65 45.73 4,409,883 -1.11(-2.36%)
Mar 05, 2015 47.03 47.31 46.71 46.83 2,983,970 -0.29(-0.62%)
Mar 04, 2015 47.37 47.74 46.84 47.12 2,660,901 -0.61(-1.29%)
Mar 03, 2015 47.93 48.01 47.66 47.74 2,560,847 -0.33(-0.69%)
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.