Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

56.79 +1.34 (+2.42%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 44.72 44.94 43.83 44.13 2,574,750 -0.35(-0.78%)
Mar 30, 2016 44.64 44.85 44.44 44.48 3,417,846 +0.38(+0.86%)
Mar 29, 2016 43.35 44.14 43.08 44.10 2,349,217 +0.62(+1.42%)
Mar 28, 2016 43.28 43.54 43.27 43.48 1,702,111 +0.47(+1.09%)
Mar 24, 2016 42.73 43.01 43.01 43.01 2,249,549 -0.11(-0.25%)
Mar 23, 2016 43.41 43.43 42.92 43.12 2,904,015 -0.58(-1.34%)
Mar 22, 2016 43.30 43.84 43.15 43.70 2,735,125 +0.14(+0.32%)
Mar 21, 2016 43.51 44.04 43.29 43.56 2,079,098 +0.02(+0.04%)
Mar 18, 2016 43.86 44.29 43.40 43.55 5,097,927 +0.10(+0.23%)
Mar 17, 2016 42.73 43.56 42.58 43.45 3,871,146 +1.20(+2.84%)
Mar 16, 2016 40.93 42.31 40.90 42.25 3,308,732 +1.11(+2.70%)
Mar 15, 2016 41.46 41.51 41.07 41.14 2,521,247 -0.68(-1.63%)
Mar 14, 2016 41.96 41.98 41.68 41.82 1,507,825 -0.31(-0.74%)
Mar 11, 2016 41.90 42.33 41.81 42.13 4,749,054 +0.73(+1.77%)
Mar 10, 2016 41.79 41.85 40.72 41.40 2,877,343 -0.25(-0.61%)
Mar 09, 2016 41.72 41.85 41.43 41.66 2,819,041 +0.49(+1.20%)
Mar 08, 2016 41.76 41.76 41.13 41.16 3,334,853 -1.05(-2.49%)
Mar 07, 2016 41.66 42.36 41.59 42.22 2,406,192 +0.31(+0.75%)
Mar 04, 2016 41.96 42.27 41.80 41.90 9,230,534 +0.46(+1.11%)
Mar 03, 2016 41.40 41.73 41.20 41.44 2,509,680 -0.18(-0.43%)
Mar 02, 2016 40.88 41.64 40.83 41.62 6,041,710 +0.62(+1.50%)
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.