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 (%)
Apr 30, 2019 40.45 40.73 40.08 40.58 3,604,072 -0.06(-0.15%)
Apr 29, 2019 40.96 40.96 40.49 40.64 2,667,346 -0.26(-0.64%)
Apr 26, 2019 40.88 41.23 40.73 40.91 2,249,731 +0.10(+0.24%)
Apr 25, 2019 40.32 40.83 40.11 40.81 2,957,521 +0.22(+0.54%)
Apr 24, 2019 40.73 40.92 40.28 40.59 3,823,929 -0.42(-1.03%)
Apr 23, 2019 41.12 41.25 40.69 41.01 3,536,473 -0.38(-0.91%)
Apr 22, 2019 41.34 41.50 41.26 41.39 1,487,518 -0.05(-0.13%)
Apr 18, 2019 41.48 41.70 41.20 41.44 1,923,223 -0.04(-0.11%)
Apr 17, 2019 41.27 41.61 40.91 41.49 4,134,033 +0.47(+1.16%)
Apr 16, 2019 40.57 41.08 40.51 41.01 3,709,000 +0.33(+0.80%)
Apr 15, 2019 40.75 40.87 40.41 40.69 4,056,107 -0.21(-0.52%)
Apr 12, 2019 40.93 41.21 40.75 40.90 3,810,622 +0.15(+0.37%)
Apr 11, 2019 40.83 40.93 40.47 40.75 3,464,642 -0.24(-0.58%)
Apr 10, 2019 41.20 41.30 40.93 40.98 2,851,464 +0.04(+0.09%)
Apr 09, 2019 41.17 41.25 40.82 40.95 4,236,321 -0.16(-0.39%)
Apr 08, 2019 40.53 41.30 40.50 41.11 3,899,991 +0.62(+1.54%)
Apr 05, 2019 39.69 40.58 39.69 40.48 7,119,030 +0.98(+2.49%)
Apr 04, 2019 38.74 39.52 38.74 39.50 5,608,370 +0.61(+1.56%)
Apr 03, 2019 39.00 39.25 38.71 38.89 5,684,857 +0.06(+0.16%)
Apr 02, 2019 39.45 39.51 38.62 38.83 3,149,408 -0.37(-0.94%)
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.