Indicators

Mexico Ishares MSCI ETF (NY: EWW )

64.69 -0.23 (-0.35%)

Streaming Delayed Price Updated: 2:54 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	48.19	48.19	47.69	47.93	2,664,691	-0.32(-0.67%)
Jul 28, 2017	48.17	48.26	47.82	48.26	2,041,900	+0.04(+0.09%)
Jul 27, 2017	49.06	49.14	48.10	48.21	2,809,099	-0.78(-1.60%)
Jul 26, 2017	48.62	49.06	48.43	49.00	2,256,918	+0.44(+0.91%)
Jul 25, 2017	48.93	48.93	48.50	48.55	2,074,139	-0.13(-0.26%)
Jul 24, 2017	48.72	48.77	48.31	48.68	1,883,217	-0.12(-0.24%)
Jul 21, 2017	48.80	48.92	48.67	48.80	1,763,959	+0.06(+0.12%)
Jul 20, 2017	48.66	48.89	48.61	48.74	1,875,097	+0.09(+0.17%)
Jul 19, 2017	48.85	49.01	48.54	48.66	1,901,525	-0.10(-0.21%)
Jul 18, 2017	48.82	48.90	48.63	48.76	1,972,785	+0.06(+0.12%)
Jul 17, 2017	48.49	48.88	48.32	48.70	3,613,722	+0.13(+0.26%)
Jul 14, 2017	48.30	48.76	48.11	48.57	2,681,479	+0.60(+1.24%)
Jul 13, 2017	47.82	48.00	47.64	47.98	1,531,125	+0.28(+0.59%)
Jul 12, 2017	47.85	48.01	47.40	47.69	3,100,568	+0.77(+1.65%)
Jul 11, 2017	46.85	47.25	46.84	46.92	2,326,963	-0.12(-0.25%)
Jul 10, 2017	46.40	47.08	46.34	47.04	3,493,447	+0.95(+2.05%)
Jul 07, 2017	45.98	46.17	45.56	46.09	2,412,908	+0.57(+1.25%)
Jul 06, 2017	45.71	45.73	45.35	45.52	2,484,071	-0.32(-0.71%)
Jul 05, 2017	45.61	46.04	45.51	45.85	2,073,563	-0.04(-0.09%)

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.