Mexico Ishares MSCI ETF (NY: EWW )

49.42 USD -0.66 (-1.32%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 51.91 52.92 51.39 52.85 3,340,789 +0.42(+0.80%)
Aug 28, 2015 52.08 52.80 51.80 52.43 2,549,171 -0.01(-0.02%)
Aug 27, 2015 50.98 52.47 50.86 52.44 5,302,912 +1.96(+3.88%)
Aug 26, 2015 50.42 50.56 49.22 50.48 5,692,458 +1.04(+2.10%)
Aug 25, 2015 49.88 50.95 49.42 49.44 4,728,475 +0.53(+1.08%)
Aug 24, 2015 48.12 49.81 46.35 48.91 10,020,881 -1.62(-3.21%)
Aug 21, 2015 51.44 51.88 50.50 50.53 4,469,223 -1.83(-3.50%)
Aug 20, 2015 52.37 52.73 52.17 52.36 2,716,955 -0.87(-1.63%)
Aug 19, 2015 54.05 54.05 53.09 53.23 4,043,057 -1.00(-1.84%)
Aug 18, 2015 54.01 54.39 53.92 54.23 3,244,299 -0.16(-0.29%)
Aug 17, 2015 53.88 54.51 53.82 54.39 1,189,285 +0.10(+0.18%)
Aug 14, 2015 54.33 54.75 54.23 54.29 1,003,428 -0.02(-0.04%)
Aug 13, 2015 54.90 55.12 54.26 54.31 2,093,158 -0.67(-1.22%)
Aug 12, 2015 55.39 55.39 54.29 54.98 3,056,317 -0.42(-0.76%)
Aug 11, 2015 56.28 56.28 55.27 55.40 2,719,147 -1.44(-2.53%)
Aug 10, 2015 56.43 56.96 56.27 56.84 1,624,601 +0.55(+0.98%)
Aug 07, 2015 55.66 56.38 55.66 56.29 1,811,850 +0.51(+0.91%)
Aug 06, 2015 55.79 55.94 55.68 55.78 1,680,120 +0.08(+0.14%)
Aug 05, 2015 56.61 56.64 55.63 55.70 2,365,511 -0.73(-1.29%)
Aug 04, 2015 56.43 56.75 56.24 56.43 1,990,645 +0.10(+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.