Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 44.26 44.28 43.96 44.20 2,662,752 -0.06(-0.14%)
Apr 27, 2018 44.14 44.30 43.92 44.26 2,406,314 +0.35(+0.80%)
Apr 26, 2018 43.69 44.01 43.46 43.91 4,538,360 +0.21(+0.49%)
Apr 25, 2018 43.23 43.71 43.00 43.70 3,260,411 +0.04(+0.10%)
Apr 24, 2018 44.14 44.25 43.53 43.65 3,787,898 -0.13(-0.29%)
Apr 23, 2018 44.20 44.47 43.69 43.78 4,645,004 -0.94(-2.11%)
Apr 20, 2018 44.75 44.80 44.22 44.73 6,521,656 -0.27(-0.61%)
Apr 19, 2018 46.24 46.27 44.91 45.00 5,965,658 -1.35(-2.92%)
Apr 18, 2018 46.68 46.82 46.35 46.35 3,978,644 -0.04(-0.09%)
Apr 17, 2018 46.35 46.54 46.16 46.40 3,722,623 +0.35(+0.76%)
Apr 16, 2018 46.30 46.30 45.95 46.04 2,207,695 -0.10(-0.22%)
Apr 13, 2018 46.17 46.19 45.74 46.15 2,869,354 +0.39(+0.86%)
Apr 12, 2018 45.79 46.04 45.52 45.75 4,533,273 +0.33(+0.74%)
Apr 11, 2018 45.12 45.55 45.09 45.42 2,435,827 +0.07(+0.15%)
Apr 10, 2018 45.23 45.38 44.84 45.35 6,464,304 +0.63(+1.42%)
Apr 09, 2018 44.99 45.30 44.70 44.72 2,681,543 -0.12(-0.27%)
Apr 06, 2018 44.78 45.14 44.56 44.84 4,199,205 -0.30(-0.66%)
Apr 05, 2018 45.25 45.57 45.10 45.14 6,056,257 +0.06(+0.13%)
Apr 04, 2018 43.24 45.14 43.15 45.08 7,337,472 +1.16(+2.63%)
Apr 03, 2018 43.36 43.94 43.12 43.92 5,762,496 +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.