Indicators

Mexico Ishares MSCI ETF (NY: EWW )

64.89 -0.03 (-0.05%)

Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	41.57	41.73	41.26	41.65	4,415,425	+0.13(+0.32%)
Jul 28, 2016	41.65	41.72	41.11	41.51	2,282,799	-0.20(-0.48%)
Jul 27, 2016	42.08	42.39	41.33	41.71	3,378,736	-0.23(-0.54%)
Jul 26, 2016	42.15	42.33	41.91	41.94	1,521,136	-0.13(-0.32%)
Jul 25, 2016	42.75	42.85	42.03	42.07	2,364,744	-0.98(-2.28%)
Jul 22, 2016	42.83	43.11	42.69	43.06	1,279,210	+0.25(+0.59%)
Jul 21, 2016	42.75	43.08	42.63	42.80	2,139,238	-0.09(-0.21%)
Jul 20, 2016	42.61	42.93	42.39	42.90	2,234,003	+0.22(+0.51%)
Jul 19, 2016	42.54	42.78	42.47	42.68	1,871,769	-0.34(-0.80%)
Jul 18, 2016	42.32	43.02	42.27	43.02	2,460,995	+0.56(+1.32%)
Jul 15, 2016	42.48	42.69	42.27	42.46	2,252,455	-0.15(-0.35%)
Jul 14, 2016	42.85	43.12	42.56	42.61	4,225,729	+0.26(+0.61%)
Jul 13, 2016	42.81	42.87	42.25	42.35	2,423,215	-0.29(-0.69%)
Jul 12, 2016	42.69	42.87	42.51	42.64	2,559,850	+0.68(+1.62%)
Jul 11, 2016	42.16	42.37	41.81	41.97	2,973,407	+0.31(+0.74%)
Jul 08, 2016	41.08	41.69	40.58	41.66	2,501,624	+1.07(+2.64%)
Jul 07, 2016	40.88	41.00	40.32	40.58	2,274,961	-0.08(-0.19%)
Jul 06, 2016	40.78	40.80	40.10	40.66	4,095,501	-0.25(-0.61%)
Jul 05, 2016	41.60	41.85	40.90	40.91	3,333,749	-1.43(-3.39%)

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.