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 (%)
Apr 30, 2015 47.84 47.90 47.14 47.34 4,026,780 -0.98(-2.02%)
Apr 29, 2015 48.33 48.63 48.22 48.32 1,856,897 -0.37(-0.76%)
Apr 28, 2015 48.78 48.85 48.55 48.69 1,821,755 +0.09(+0.18%)
Apr 27, 2015 48.73 49.05 48.46 48.60 1,731,466 -0.10(-0.20%)
Apr 24, 2015 48.57 48.75 48.32 48.70 2,051,758 +0.29(+0.60%)
Apr 23, 2015 47.87 48.56 47.83 48.41 1,857,388 +0.57(+1.18%)
Apr 22, 2015 48.02 48.04 47.73 47.84 1,565,143 -0.08(-0.17%)
Apr 21, 2015 47.86 48.36 47.79 47.92 1,299,214 +0.13(+0.27%)
Apr 20, 2015 48.07 48.20 47.66 47.79 1,515,113 -0.34(-0.70%)
Apr 17, 2015 48.39 48.87 48.01 48.13 3,336,391 -0.74(-1.52%)
Apr 16, 2015 48.52 49.03 48.24 48.88 3,063,212 +0.43(+0.88%)
Apr 15, 2015 48.25 48.80 48.07 48.45 2,107,391 +0.35(+0.72%)
Apr 14, 2015 48.08 48.37 47.96 48.10 2,024,015 +0.36(+0.74%)
Apr 13, 2015 48.17 48.37 47.70 47.74 2,031,109 -0.51(-1.05%)
Apr 10, 2015 48.40 48.51 48.16 48.25 1,804,481 -0.32(-0.66%)
Apr 09, 2015 49.21 49.42 48.48 48.58 2,719,542 -0.65(-1.31%)
Apr 08, 2015 49.57 49.76 49.09 49.22 2,833,026 +0.02(+0.03%)
Apr 07, 2015 49.39 49.53 49.13 49.21 2,554,430 -0.05(-0.10%)
Apr 06, 2015 48.73 49.65 48.58 49.26 7,681,675 +0.98(+2.02%)
Apr 02, 2015 47.97 48.28 48.28 48.28 4,410,874 +0.68(+1.43%)
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.