Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 47.84 47.89 47.13 47.33 4,027,314 -0.98(-2.02%)
Apr 29, 2015 48.32 48.62 48.22 48.31 1,857,143 -0.37(-0.76%)
Apr 28, 2015 48.77 48.84 48.55 48.68 1,821,997 +0.09(+0.18%)
Apr 27, 2015 48.72 49.04 48.46 48.59 1,731,696 -0.10(-0.20%)
Apr 24, 2015 48.56 48.74 48.31 48.69 2,052,030 +0.29(+0.60%)
Apr 23, 2015 47.86 48.55 47.83 48.40 1,857,635 +0.57(+1.18%)
Apr 22, 2015 48.01 48.04 47.72 47.84 1,565,351 -0.08(-0.17%)
Apr 21, 2015 47.85 48.35 47.79 47.92 1,299,386 +0.13(+0.27%)
Apr 20, 2015 48.06 48.19 47.65 47.79 1,515,314 -0.34(-0.70%)
Apr 17, 2015 48.38 48.86 48.01 48.13 3,336,834 -0.74(-1.52%)
Apr 16, 2015 48.51 49.02 48.23 48.87 3,063,618 +0.43(+0.88%)
Apr 15, 2015 48.24 48.80 48.06 48.44 2,107,671 +0.35(+0.72%)
Apr 14, 2015 48.07 48.37 47.96 48.09 2,024,284 +0.36(+0.74%)
Apr 13, 2015 48.17 48.36 47.69 47.74 2,031,379 -0.51(-1.05%)
Apr 10, 2015 48.39 48.51 48.16 48.25 1,804,720 -0.32(-0.67%)
Apr 09, 2015 49.21 49.42 48.48 48.57 2,719,903 -0.65(-1.31%)
Apr 08, 2015 49.56 49.76 49.08 49.22 2,833,402 +0.02(+0.03%)
Apr 07, 2015 49.39 49.52 49.12 49.20 2,554,769 -0.05(-0.10%)
Apr 06, 2015 48.72 49.64 48.58 49.25 7,682,694 +0.98(+2.02%)
Apr 02, 2015 47.96 48.27 48.27 48.27 4,411,459 +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.