Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.00 -0.27 (-0.50%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 44.43 45.29 43.98 45.23 3,903,393 +0.36(+0.80%)
Aug 28, 2015 44.57 45.19 44.33 44.87 2,978,463 -0.01(-0.02%)
Aug 27, 2015 43.63 44.91 43.53 44.88 6,195,947 +1.68(+3.88%)
Aug 26, 2015 43.15 43.27 42.13 43.20 6,651,094 +0.89(+2.10%)
Aug 25, 2015 42.69 43.61 42.30 42.31 5,524,772 +0.45(+1.08%)
Aug 24, 2015 41.18 42.63 39.67 41.86 11,708,444 -1.39(-3.21%)
Aug 21, 2015 44.03 44.40 43.22 43.25 5,221,861 -1.57(-3.49%)
Aug 20, 2015 44.82 45.13 44.65 44.81 3,174,503 -0.74(-1.63%)
Aug 19, 2015 46.26 46.26 45.44 45.56 4,723,926 -0.86(-1.84%)
Aug 18, 2015 46.23 46.55 46.15 46.41 3,790,654 -0.14(-0.29%)
Aug 17, 2015 46.11 46.65 46.06 46.55 1,389,566 +0.09(+0.18%)
Aug 14, 2015 46.50 46.86 46.41 46.47 1,172,410 -0.02(-0.04%)
Aug 13, 2015 46.99 47.18 46.44 46.48 2,445,655 -0.57(-1.22%)
Aug 12, 2015 47.41 47.41 46.47 47.06 3,571,015 -0.36(-0.76%)
Aug 11, 2015 48.17 48.17 47.30 47.42 3,177,064 -1.23(-2.53%)
Aug 10, 2015 48.30 48.75 48.16 48.65 1,898,191 +0.47(+0.98%)
Aug 07, 2015 47.64 48.26 47.64 48.18 2,116,974 +0.44(+0.91%)
Aug 06, 2015 47.75 47.87 47.65 47.74 1,963,060 +0.07(+0.14%)
Aug 05, 2015 48.45 48.48 47.61 47.67 2,763,874 -0.62(-1.29%)
Aug 04, 2015 48.30 48.57 48.13 48.30 2,325,879 +0.09(+0.18%)
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.