Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.24 +0.24 (+0.44%)
Streaming Delayed Price Updated: 9:57 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 50.51 50.51 49.99 50.24 2,542,252 -0.34(-0.67%)
Jul 28, 2017 50.49 50.59 50.13 50.58 1,948,077 +0.04(+0.09%)
Jul 27, 2017 51.42 51.51 50.42 50.54 2,680,025 -0.82(-1.60%)
Jul 26, 2017 50.96 51.42 50.76 51.36 2,153,216 +0.46(+0.91%)
Jul 25, 2017 51.29 51.29 50.84 50.89 1,978,835 -0.13(-0.26%)
Jul 24, 2017 51.07 51.12 50.63 51.03 1,796,686 -0.12(-0.24%)
Jul 21, 2017 51.15 51.28 51.02 51.15 1,682,908 +0.06(+0.12%)
Jul 20, 2017 51.01 51.25 50.96 51.09 1,788,940 +0.09(+0.18%)
Jul 19, 2017 51.20 51.37 50.87 51.00 1,814,153 -0.11(-0.21%)
Jul 18, 2017 51.17 51.25 50.97 51.11 1,882,138 +0.06(+0.12%)
Jul 17, 2017 50.83 51.23 50.65 51.04 3,447,677 +0.13(+0.26%)
Jul 14, 2017 50.62 51.11 50.43 50.91 2,558,269 +0.62(+1.24%)
Jul 13, 2017 50.13 50.31 49.94 50.29 1,460,772 +0.29(+0.59%)
Jul 12, 2017 50.15 50.32 49.69 49.99 2,958,101 +0.81(+1.65%)
Jul 11, 2017 49.11 49.53 49.10 49.18 2,220,042 -0.12(-0.25%)
Jul 10, 2017 48.63 49.35 48.57 49.30 3,332,929 +0.99(+2.05%)
Jul 07, 2017 48.20 48.39 47.75 48.31 2,302,038 +0.60(+1.25%)
Jul 06, 2017 47.91 47.93 47.54 47.72 2,369,932 -0.34(-0.71%)
Jul 05, 2017 47.80 48.26 47.70 48.05 1,978,286 -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.