Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 41.43 42.26 41.33 42.23 4,140,032 +0.86(+2.09%)
Jun 29, 2016 40.63 41.42 40.60 41.37 3,230,501 +1.41(+3.52%)
Jun 28, 2016 39.68 40.08 39.65 39.96 3,722,591 +1.13(+2.92%)
Jun 27, 2016 39.46 39.62 38.50 38.83 5,654,333 -0.86(-2.16%)
Jun 24, 2016 39.85 40.72 39.62 39.68 6,755,771 -2.83(-6.67%)
Jun 23, 2016 42.40 42.52 41.95 42.52 2,633,103 +0.96(+2.30%)
Jun 22, 2016 41.32 41.59 41.11 41.56 3,357,966 +0.47(+1.14%)
Jun 21, 2016 41.33 41.36 40.78 41.09 3,294,963 +0.05(+0.12%)
Jun 20, 2016 41.22 41.36 40.95 41.04 2,977,151 +0.70(+1.73%)
Jun 17, 2016 40.25 40.46 40.07 40.35 2,860,931 +0.28(+0.70%)
Jun 16, 2016 39.65 40.09 39.18 40.06 3,319,141 +0.14(+0.35%)
Jun 15, 2016 39.75 40.30 39.67 39.92 3,666,841 +0.45(+1.13%)
Jun 14, 2016 39.53 39.83 39.23 39.48 4,781,474 -0.51(-1.28%)
Jun 13, 2016 40.26 40.36 39.90 39.99 2,805,658 -0.70(-1.73%)
Jun 10, 2016 41.23 41.40 40.52 40.69 3,747,880 -1.31(-3.12%)
Jun 09, 2016 42.38 42.57 41.98 42.00 2,731,971 -0.85(-1.99%)
Jun 08, 2016 42.79 43.06 42.79 42.86 3,579,286 +0.76(+1.81%)
Jun 07, 2016 41.45 42.16 41.45 42.09 2,514,613 +0.82(+1.99%)
Jun 06, 2016 41.47 41.65 41.19 41.27 2,322,010 -0.01(-0.02%)
Jun 03, 2016 41.27 41.48 41.03 41.28 2,354,729 +0.38(+0.93%)
Jun 02, 2016 40.88 41.24 40.84 40.90 2,617,273 -0.36(-0.88%)
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.