Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 41.14 41.31 40.65 41.06 6,046,878 +0.19(+0.47%)
Jun 28, 2018 40.29 40.92 39.92 40.86 6,279,543 +1.14(+2.87%)
Jun 27, 2018 40.12 40.29 39.63 39.72 5,506,802 -0.51(-1.28%)
Jun 26, 2018 40.27 40.41 40.07 40.24 3,186,091 +0.06(+0.15%)
Jun 25, 2018 39.67 40.29 39.51 40.18 6,586,237 +0.30(+0.76%)
Jun 22, 2018 39.60 39.92 39.15 39.87 4,136,899 +0.70(+1.78%)
Jun 21, 2018 39.25 39.45 39.00 39.18 4,747,558 -0.10(-0.24%)
Jun 20, 2018 39.10 39.37 38.97 39.27 3,932,933 +0.60(+1.55%)
Jun 19, 2018 38.34 38.80 38.29 38.67 5,201,123 -0.17(-0.44%)
Jun 18, 2018 38.38 38.85 38.06 38.84 6,494,926 +0.09(+0.24%)
Jun 15, 2018 38.77 38.24 38.75 4,852,436 +0.17(+0.45%)
Jun 14, 2018 38.80 38.96 38.47 38.57 3,981,873 +0.16(+0.43%)
Jun 13, 2018 38.52 38.98 38.28 38.41 4,491,540 -0.09(-0.22%)
Jun 12, 2018 38.30 38.59 38.25 38.50 5,013,597 +0.12(+0.31%)
Jun 11, 2018 38.37 38.51 38.14 38.38 4,817,362 -0.25(-0.65%)
Jun 08, 2018 37.90 38.65 37.53 38.63 4,616,912 +0.91(+2.42%)
Jun 07, 2018 38.03 38.03 37.45 37.71 6,825,917 -0.30(-0.79%)
Jun 06, 2018 37.89 38.02 4,938,121 +0.37(+0.98%)
Jun 05, 2018 38.03 38.21 37.63 37.65 6,000,895 -1.02(-2.65%)
Jun 04, 2018 38.73 38.88 38.56 38.67 3,207,240 -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.