Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

52.17 +0.11 (+0.21%)
Official Closing Price Updated: 6:30 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 45.49 45.77 45.20 45.69 2,098,373 +0.28(+0.62%)
Apr 27, 2017 45.56 45.59 45.21 45.41 3,684,331 +0.40(+0.88%)
Apr 26, 2017 45.69 45.86 44.51 45.01 9,314,225 -0.93(-2.02%)
Apr 25, 2017 45.67 46.02 45.65 45.94 2,974,044 -0.17(-0.36%)
Apr 24, 2017 46.21 46.42 46.07 46.11 2,623,629 +0.76(+1.67%)
Apr 21, 2017 45.30 45.42 45.07 45.35 2,108,531 -0.09(-0.19%)
Apr 20, 2017 45.21 45.49 44.98 45.44 1,972,832 +0.48(+1.06%)
Apr 19, 2017 45.34 45.37 44.77 44.96 3,787,652 -0.55(-1.20%)
Apr 18, 2017 45.60 45.85 45.39 45.51 2,534,469 -0.21(-0.46%)
Apr 17, 2017 45.40 45.73 45.31 45.72 2,348,982 +0.53(+1.17%)
Apr 13, 2017 45.48 45.81 45.10 45.19 2,601,801 -0.18(-0.39%)
Apr 12, 2017 45.76 45.79 45.07 45.37 5,069,276 -0.45(-0.98%)
Apr 11, 2017 45.97 46.05 45.28 45.82 5,045,438 -0.16(-0.35%)
Apr 10, 2017 45.90 46.12 45.61 45.97 2,164,252 +0.01(+0.02%)
Apr 07, 2017 45.68 46.13 45.59 45.97 3,807,848 +0.53(+1.17%)
Apr 06, 2017 45.55 45.61 45.30 45.44 2,453,309 -0.18(-0.39%)
Apr 05, 2017 45.95 46.12 45.57 45.61 3,452,382 +0.00(+0.00%)
Apr 04, 2017 45.12 45.65 45.10 45.61 2,339,477 +0.03(+0.06%)
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.