Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

48.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 42.63 42.66 41.63 42.08 5,138,346 -0.36(-0.85%)
Oct 30, 2018 42.87 42.87 42.11 42.44 7,580,757 -0.16(-0.38%)
Oct 29, 2018 44.88 45.17 42.32 42.60 8,547,835 -3.28(-7.15%)
Oct 26, 2018 45.38 45.97 45.21 45.88 4,224,700 -0.16(-0.35%)
Oct 25, 2018 45.77 46.47 45.56 46.04 3,565,200 +0.78(+1.72%)
Oct 24, 2018 46.50 46.61 45.21 45.26 3,917,500 -1.27(-2.73%)
Oct 23, 2018 46.05 46.75 46.01 46.53 4,570,291 -0.30(-0.64%)
Oct 22, 2018 47.73 47.97 46.57 46.83 3,632,407 -0.80(-1.68%)
Oct 19, 2018 47.79 48.28 47.23 47.63 3,794,600 +0.11(+0.23%)
Oct 18, 2018 48.80 48.98 47.44 47.52 6,576,488 -1.63(-3.32%)
Oct 17, 2018 49.64 49.69 49.15 49.15 2,568,234 -0.64(-1.29%)
Oct 16, 2018 49.69 50.04 49.46 49.79 2,888,510 +0.72(+1.47%)
Oct 15, 2018 48.73 49.47 48.61 49.07 2,829,008 +0.36(+0.74%)
Oct 12, 2018 49.51 49.51 48.32 48.71 3,808,300 +0.19(+0.39%)
Oct 11, 2018 48.50 49.19 48.28 48.52 5,325,041 -0.14(-0.29%)
Oct 10, 2018 49.05 49.30 48.61 48.66 4,300,659 -0.82(-1.66%)
Oct 09, 2018 49.02 49.55 48.59 49.48 3,555,024 +0.15(+0.30%)
Oct 08, 2018 49.05 49.54 49.05 49.33 3,526,734 -0.25(-0.50%)
Oct 05, 2018 49.70 50.15 49.19 49.58 3,761,900 +0.26(+0.53%)
Oct 04, 2018 49.57 50.04 48.81 49.32 4,235,106 -0.67(-1.34%)
Oct 03, 2018 51.36 51.36 49.80 49.99 4,061,229 -0.84(-1.65%)
Oct 02, 2018 51.26 51.59 50.78 50.83 3,127,273 -0.78(-1.51%)
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.