Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 38.38 38.54 38.00 38.32 5,376,322 +0.17(+0.44%)
Mar 28, 2019 38.22 38.29 37.73 38.16 4,428,545 -0.08(-0.21%)
Mar 27, 2019 38.25 38.54 38.04 38.24 4,239,470 -0.43(-1.11%)
Mar 26, 2019 38.68 38.87 38.49 38.67 2,972,753 +0.05(+0.14%)
Mar 25, 2019 38.12 38.77 38.12 38.61 3,700,769 +0.55(+1.43%)
Mar 22, 2019 39.03 39.34 38.05 38.07 6,117,574 -1.56(-3.93%)
Mar 21, 2019 39.51 39.85 39.39 39.62 6,342,260 +0.11(+0.29%)
Mar 20, 2019 38.75 39.72 38.58 39.51 8,389,712 +0.98(+2.56%)
Mar 19, 2019 38.73 38.84 38.38 38.53 3,866,304 -0.06(-0.16%)
Mar 18, 2019 38.17 38.76 38.17 38.59 4,743,053 +0.64(+1.69%)
Mar 15, 2019 37.61 38.05 37.61 37.95 4,878,591 +0.55(+1.46%)
Mar 14, 2019 37.30 37.53 37.01 37.40 4,089,961 -0.11(-0.30%)
Mar 13, 2019 37.66 37.69 37.23 37.52 3,460,281 +0.10(+0.26%)
Mar 12, 2019 37.59 37.95 37.33 37.42 3,912,304 +0.10(+0.26%)
Mar 11, 2019 37.13 37.48 37.13 37.32 2,944,441 +0.42(+1.14%)
Mar 08, 2019 36.66 37.00 36.37 36.90 5,159,418 +0.18(+0.48%)
Mar 07, 2019 37.27 37.30 36.62 36.72 4,912,970 -0.51(-1.37%)
Mar 06, 2019 37.46 37.80 37.11 37.23 4,427,468 -0.45(-1.19%)
Mar 05, 2019 37.95 38.00 37.63 37.68 4,119,155 -0.18(-0.46%)
Mar 04, 2019 38.09 38.16 37.59 37.86 3,112,841 -0.20(-0.53%)
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.