Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 43.69 43.69 43.21 43.30 3,961,633 -0.36(-0.83%)
May 30, 2017 44.10 44.19 43.57 43.66 3,061,274 -0.85(-1.90%)
May 26, 2017 44.36 44.68 44.21 44.51 1,567,317 +0.35(+0.80%)
May 25, 2017 44.82 44.94 44.12 44.16 2,687,117 -0.39(-0.87%)
May 24, 2017 43.97 44.57 43.90 44.54 2,648,050 +0.84(+1.92%)
May 23, 2017 43.63 43.82 43.42 43.70 1,498,086 +0.21(+0.48%)
May 22, 2017 43.95 44.25 43.38 43.49 2,308,762 -0.13(-0.31%)
May 19, 2017 43.21 43.82 43.15 43.63 4,629,775 +1.07(+2.52%)
May 18, 2017 42.36 42.96 42.06 42.55 6,547,045 -0.67(-1.55%)
May 17, 2017 43.61 43.69 43.21 43.22 3,304,892 -0.85(-1.92%)
May 16, 2017 44.20 44.42 44.07 44.07 1,490,019 -0.15(-0.34%)
May 15, 2017 44.09 44.34 44.05 44.22 2,566,755 +0.54(+1.23%)
May 12, 2017 43.74 43.87 43.51 43.69 1,498,582 +0.05(+0.12%)
May 11, 2017 43.69 43.72 43.43 43.64 1,525,507 -0.01(-0.02%)
May 10, 2017 43.55 43.88 43.49 43.64 2,270,799 +0.49(+1.15%)
May 09, 2017 42.87 43.39 42.83 43.15 2,774,949 +0.36(+0.84%)
May 08, 2017 43.17 43.27 42.64 42.79 2,577,954 -0.44(-1.01%)
May 05, 2017 42.66 43.26 42.61 43.22 2,204,563 +0.60(+1.40%)
May 04, 2017 43.10 43.36 42.45 42.63 5,209,156 -0.65(-1.49%)
May 03, 2017 43.74 43.77 43.21 43.27 2,409,130 -0.64(-1.45%)
May 02, 2017 43.59 43.94 43.57 43.91 2,968,796 +0.23(+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.