Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 44.43 44.45 44.13 44.37 2,652,706 -0.06(-0.14%)
Apr 27, 2018 44.31 44.46 44.09 44.43 2,397,235 +0.35(+0.80%)
Apr 26, 2018 43.85 44.17 43.62 44.08 4,521,238 +0.22(+0.49%)
Apr 25, 2018 43.40 43.88 43.17 43.86 3,248,111 +0.04(+0.10%)
Apr 24, 2018 44.31 44.41 43.69 43.82 3,773,607 -0.13(-0.29%)
Apr 23, 2018 44.37 44.64 43.85 43.95 4,627,479 -0.95(-2.11%)
Apr 20, 2018 44.92 44.97 44.39 44.89 6,497,051 -0.28(-0.61%)
Apr 19, 2018 46.42 46.44 45.08 45.17 5,943,151 -1.36(-2.92%)
Apr 18, 2018 46.85 46.99 46.53 46.53 3,963,633 -0.04(-0.09%)
Apr 17, 2018 46.53 46.72 46.33 46.57 3,708,578 +0.35(+0.76%)
Apr 16, 2018 46.48 46.48 46.12 46.22 2,199,366 -0.10(-0.22%)
Apr 13, 2018 46.35 46.36 45.91 46.32 2,858,529 +0.40(+0.86%)
Apr 12, 2018 45.96 46.21 45.69 45.93 4,516,170 +0.34(+0.74%)
Apr 11, 2018 45.29 45.72 45.26 45.59 2,426,637 +0.07(+0.15%)
Apr 10, 2018 45.40 45.56 45.01 45.52 6,439,916 +0.64(+1.42%)
Apr 09, 2018 45.16 45.47 44.87 44.89 2,671,426 -0.12(-0.27%)
Apr 06, 2018 44.95 45.32 44.73 45.01 4,183,363 -0.30(-0.66%)
Apr 05, 2018 45.42 45.75 45.27 45.31 6,033,409 +0.06(+0.13%)
Apr 04, 2018 43.41 45.31 43.31 45.25 7,309,790 +1.16(+2.63%)
Apr 03, 2018 43.53 44.10 43.28 44.09 5,740,755 +0.96(+2.23%)
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.