Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

51.71 -0.07 (-0.14%)
Streaming Delayed Price Updated: 9:34 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 43.42 44.29 43.32 44.26 3,949,805 +0.91(+2.09%)
Jun 29, 2016 42.59 43.41 42.56 43.36 3,082,064 +1.48(+3.53%)
Jun 28, 2016 41.59 42.01 41.56 41.88 3,551,544 +1.19(+2.91%)
Jun 27, 2016 41.36 41.53 40.35 40.70 5,394,526 -0.90(-2.15%)
Jun 24, 2016 41.77 42.68 41.52 41.59 6,445,354 -2.97(-6.67%)
Jun 23, 2016 44.44 44.56 43.97 44.56 2,512,116 +1.00(+2.30%)
Jun 22, 2016 43.31 43.60 43.09 43.56 3,203,673 +0.49(+1.14%)
Jun 21, 2016 43.32 43.36 42.74 43.07 3,143,565 +0.05(+0.12%)
Jun 20, 2016 43.21 43.35 42.92 43.02 2,840,356 +0.73(+1.73%)
Jun 17, 2016 42.18 42.41 42.00 42.29 2,729,476 +0.30(+0.70%)
Jun 16, 2016 41.56 42.02 41.07 41.99 3,166,632 +0.15(+0.35%)
Jun 15, 2016 41.66 42.24 41.58 41.85 3,498,356 +0.47(+1.13%)
Jun 14, 2016 41.44 41.75 41.12 41.38 4,561,773 -0.54(-1.28%)
Jun 13, 2016 42.20 42.31 41.82 41.92 2,676,743 -0.74(-1.73%)
Jun 10, 2016 43.22 43.39 42.48 42.65 3,575,671 -1.37(-3.12%)
Jun 09, 2016 44.43 44.63 44.00 44.03 2,606,441 -0.89(-1.99%)
Jun 08, 2016 44.85 45.14 44.85 44.92 3,414,824 +0.80(+1.81%)
Jun 07, 2016 43.44 44.19 43.44 44.12 2,399,071 +0.86(+1.99%)
Jun 06, 2016 43.47 43.66 43.17 43.26 2,215,318 -0.01(-0.02%)
Jun 03, 2016 43.25 43.48 43.01 43.27 2,246,534 +0.40(+0.93%)
Jun 02, 2016 42.84 43.23 42.81 42.87 2,497,014 -0.38(-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.