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 (%)
Sep 29, 2017 48.63 48.94 48.51 48.73 3,277,628 +0.15(+0.31%)
Sep 28, 2017 48.38 48.68 48.27 48.58 3,025,830 +0.02(+0.04%)
Sep 27, 2017 48.94 49.13 48.41 48.56 3,308,986 -0.88(-1.79%)
Sep 26, 2017 49.53 49.97 49.17 49.45 1,597,046 -0.16(-0.32%)
Sep 25, 2017 49.63 49.82 49.43 49.61 1,649,467 -0.36(-0.71%)
Sep 22, 2017 49.78 50.15 49.78 49.96 1,834,011 +0.23(+0.47%)
Sep 21, 2017 49.74 49.93 49.40 49.73 1,685,084 -0.12(-0.23%)
Sep 20, 2017 49.86 50.34 49.51 49.85 2,694,028 +0.19(+0.38%)
Sep 19, 2017 49.91 50.16 49.37 49.66 4,298,043 -0.23(-0.46%)
Sep 18, 2017 49.78 50.14 49.76 49.89 2,481,768 -0.13(-0.27%)
Sep 15, 2017 50.03 50.07 49.80 50.03 2,463,040 -0.06(-0.12%)
Sep 14, 2017 49.62 50.09 49.39 50.09 2,178,019 +0.21(+0.43%)
Sep 13, 2017 49.96 50.03 49.66 49.88 2,219,281 -0.31(-0.62%)
Sep 12, 2017 50.15 50.32 50.06 50.19 1,727,838 -0.17(-0.34%)
Sep 11, 2017 49.95 50.40 49.95 50.36 1,490,265 +0.51(+1.02%)
Sep 08, 2017 50.16 50.22 49.72 49.85 1,954,217 -0.49(-0.97%)
Sep 07, 2017 50.46 50.62 50.13 50.34 1,761,114 +0.21(+0.41%)
Sep 06, 2017 49.68 50.29 49.64 50.13 3,626,591 +0.55(+1.12%)
Sep 05, 2017 50.38 50.52 49.47 49.58 3,391,004 -1.07(-2.11%)
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.