Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 45.78 45.84 45.39 45.67 2,930,805 +0.40(+0.89%)
Jan 30, 2018 45.57 45.79 44.96 45.26 3,386,992 -0.58(-1.28%)
Jan 29, 2018 46.24 46.33 45.75 45.85 3,757,869 -0.64(-1.39%)
Jan 26, 2018 46.34 46.56 46.06 46.49 2,506,035 +0.51(+1.10%)
Jan 25, 2018 46.68 46.99 45.96 45.99 7,065,134 -0.38(-0.82%)
Jan 24, 2018 45.61 46.47 45.60 46.36 6,465,262 +1.20(+2.67%)
Jan 23, 2018 44.82 45.26 44.63 45.16 3,294,971 -0.03(-0.06%)
Jan 22, 2018 45.07 45.19 44.94 45.19 2,099,839 +0.06(+0.13%)
Jan 19, 2018 45.57 45.64 45.01 45.13 3,160,145 -0.12(-0.27%)
Jan 18, 2018 45.10 45.28 44.93 45.25 3,007,738 +0.33(+0.73%)
Jan 17, 2018 44.54 45.18 44.52 44.92 3,974,359 +0.49(+1.10%)
Jan 16, 2018 44.40 44.54 44.22 44.43 4,839,708 +0.84(+1.93%)
Jan 12, 2018 43.59 43.59 43.59 0 +0.85(+1.99%)
Jan 11, 2018 42.45 42.74 42.32 42.74 3,277,655 +0.19(+0.44%)
Jan 10, 2018 42.37 42.55 8,128,131 -0.95(-2.19%)
Jan 09, 2018 43.79 43.84 43.23 43.50 4,041,497 -0.34(-0.76%)
Jan 08, 2018 43.72 44.03 43.66 43.84 3,463,699 +0.00(+0.00%)
Jan 05, 2018 43.56 43.87 43.39 43.84 3,186,746 +0.46(+1.05%)
Jan 04, 2018 43.62 43.83 43.35 43.38 2,936,696 +0.07(+0.16%)
Jan 03, 2018 43.66 43.80 43.22 43.31 4,149,241 -0.01(-0.02%)
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.