Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

51.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 45.98 45.98 45.47 45.57 3,764,352 -0.38(-0.83%)
May 30, 2017 46.42 46.50 45.85 45.95 2,908,829 -0.89(-1.90%)
May 26, 2017 46.68 47.02 46.53 46.84 1,489,268 +0.37(+0.80%)
May 25, 2017 47.17 47.30 46.43 46.47 2,553,303 -0.41(-0.87%)
May 24, 2017 46.28 46.91 46.20 46.88 2,516,182 +0.88(+1.92%)
May 23, 2017 45.91 46.12 45.69 45.99 1,423,484 +0.22(+0.48%)
May 22, 2017 46.26 46.57 45.65 45.77 2,193,791 -0.14(-0.31%)
May 19, 2017 45.47 46.12 45.41 45.91 4,399,221 +1.13(+2.52%)
May 18, 2017 44.58 45.22 44.26 44.78 6,221,015 -0.71(-1.55%)
May 17, 2017 45.90 45.98 45.48 45.49 3,140,315 -0.89(-1.92%)
May 16, 2017 46.51 46.74 46.38 46.38 1,415,819 -0.16(-0.34%)
May 15, 2017 46.40 46.67 46.35 46.54 2,438,936 +0.57(+1.23%)
May 12, 2017 46.04 46.17 45.79 45.97 1,423,956 +0.05(+0.12%)
May 11, 2017 45.98 46.01 45.71 45.92 1,449,540 -0.01(-0.02%)
May 10, 2017 45.83 46.18 45.77 45.93 2,157,718 +0.52(+1.15%)
May 09, 2017 45.12 45.66 45.07 45.41 2,636,762 +0.38(+0.84%)
May 08, 2017 45.44 45.53 44.87 45.03 2,449,577 -0.46(-1.01%)
May 05, 2017 44.90 45.52 44.84 45.49 2,094,780 +0.63(+1.40%)
May 04, 2017 45.36 45.63 44.68 44.86 4,949,750 -0.68(-1.49%)
May 03, 2017 46.03 46.07 45.47 45.54 2,289,160 -0.67(-1.45%)
May 02, 2017 45.88 46.24 45.85 46.21 2,820,956 +0.25(+0.54%)
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.