Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 44.26 44.27 43.96 44.20 2,663,105 -0.06(-0.14%)
Apr 27, 2018 44.14 44.29 43.92 44.26 2,406,633 +0.35(+0.80%)
Apr 26, 2018 43.68 44.00 43.45 43.91 4,538,963 +0.21(+0.49%)
Apr 25, 2018 43.23 43.70 43.00 43.69 3,260,844 +0.04(+0.10%)
Apr 24, 2018 44.14 44.24 43.52 43.65 3,788,401 -0.13(-0.29%)
Apr 23, 2018 44.20 44.47 43.68 43.78 4,645,621 -0.94(-2.11%)
Apr 20, 2018 44.74 44.80 44.21 44.72 6,522,521 -0.27(-0.61%)
Apr 19, 2018 46.24 46.26 44.91 44.99 5,966,450 -1.35(-2.92%)
Apr 18, 2018 46.67 46.81 46.35 46.35 3,979,172 -0.04(-0.09%)
Apr 17, 2018 46.35 46.53 46.15 46.39 3,723,117 +0.35(+0.76%)
Apr 16, 2018 46.30 46.30 45.94 46.04 2,207,988 -0.10(-0.22%)
Apr 13, 2018 46.17 46.18 45.73 46.14 2,869,735 +0.39(+0.86%)
Apr 12, 2018 45.78 46.03 45.52 45.75 4,533,874 +0.33(+0.74%)
Apr 11, 2018 45.11 45.54 45.09 45.41 2,436,150 +0.07(+0.15%)
Apr 10, 2018 45.22 45.38 44.83 45.34 6,465,163 +0.63(+1.42%)
Apr 09, 2018 44.98 45.29 44.69 44.71 2,681,899 -0.12(-0.27%)
Apr 06, 2018 44.78 45.14 44.56 44.83 4,199,763 -0.30(-0.66%)
Apr 05, 2018 45.24 45.57 45.10 45.13 6,057,061 +0.06(+0.13%)
Apr 04, 2018 43.24 45.13 43.14 45.07 7,338,446 +1.16(+2.63%)
Apr 03, 2018 43.36 43.93 43.11 43.91 5,763,261 +0.96(+2.23%)
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.