Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

45.26 +1.04 (+2.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 49.09 49.22 48.45 48.48 3,975,684 -0.17(-0.35%)
Sep 29, 2016 49.24 49.87 48.48 48.65 5,855,364 -0.82(-1.66%)
Sep 28, 2016 48.95 49.60 48.52 49.47 3,864,147 +0.52(+1.06%)
Sep 27, 2016 47.87 49.03 47.50 48.95 4,709,024 +1.79(+3.80%)
Sep 26, 2016 47.84 47.98 47.13 47.16 5,140,321 -0.74(-1.54%)
Sep 23, 2016 48.53 48.53 47.76 47.90 5,038,165 -0.80(-1.64%)
Sep 22, 2016 48.40 48.86 48.16 48.70 6,549,572 +1.09(+2.29%)
Sep 21, 2016 46.84 47.70 46.73 47.61 5,730,856 +0.96(+2.06%)
Sep 20, 2016 46.94 47.00 46.57 46.65 3,570,124 -0.07(-0.15%)
Sep 19, 2016 46.96 46.97 46.60 46.72 4,103,061 -0.05(-0.11%)
Sep 16, 2016 46.98 46.98 46.22 46.77 4,777,242 -0.66(-1.39%)
Sep 15, 2016 47.68 47.85 47.30 47.43 6,071,374 -0.25(-0.52%)
Sep 14, 2016 48.03 48.39 47.53 47.68 5,613,195 -0.63(-1.30%)
Sep 13, 2016 48.67 48.82 47.92 48.31 6,052,449 -1.15(-2.33%)
Sep 12, 2016 48.47 49.66 48.06 49.46 5,069,127 +0.27(+0.55%)
Sep 09, 2016 50.02 50.22 49.18 49.19 3,479,198 -1.54(-3.04%)
Sep 08, 2016 51.65 51.92 50.66 50.73 2,966,987 -0.80(-1.55%)
Sep 07, 2016 52.00 52.06 51.35 51.53 3,308,335 -0.48(-0.92%)
Sep 06, 2016 51.89 52.04 51.55 52.01 5,188,358 +0.53(+1.03%)
Sep 02, 2016 51.43 51.48 51.48 51.48 5,192,500 +0.76(+1.50%)
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.