Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.00 -0.27 (-0.50%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 46.65 46.99 46.54 46.77 2,829,640 +0.09(+0.20%)
Sep 27, 2018 46.75 47.15 46.57 46.68 2,663,493 +0.12(+0.25%)
Sep 26, 2018 46.33 47.02 46.31 46.56 4,608,003 +0.28(+0.61%)
Sep 25, 2018 46.11 46.41 46.04 46.28 2,499,062 +0.17(+0.38%)
Sep 24, 2018 46.32 46.50 46.03 46.11 3,250,847 -0.45(-0.96%)
Sep 21, 2018 46.54 46.88 46.28 46.55 3,943,862 -0.14(-0.29%)
Sep 20, 2018 47.10 47.43 46.55 46.69 3,025,705 -0.16(-0.35%)
Sep 19, 2018 47.02 47.23 46.82 46.86 3,335,615 +0.08(+0.18%)
Sep 18, 2018 46.71 47.15 46.67 46.77 2,577,171 +0.31(+0.67%)
Sep 17, 2018 46.70 46.90 46.43 46.46 2,533,067 -0.12(-0.25%)
Sep 14, 2018 46.95 47.09 46.25 46.58 3,099,406 -0.32(-0.68%)
Sep 13, 2018 46.81 47.01 46.45 46.90 4,548,373 +0.89(+1.94%)
Sep 12, 2018 45.26 46.16 45.08 46.01 4,990,764 +0.84(+1.86%)
Sep 11, 2018 44.53 45.19 44.43 45.17 2,608,252 +0.16(+0.34%)
Sep 10, 2018 45.24 45.24 44.60 45.01 2,952,825 +0.02(+0.04%)
Sep 07, 2018 44.95 45.03 44.33 44.99 3,475,632 -0.05(-0.10%)
Sep 06, 2018 44.70 45.04 44.49 45.04 3,876,343 +0.45(+1.00%)
Sep 05, 2018 44.49 44.93 44.19 44.59 4,317,313 -0.17(-0.39%)
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.