Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

56.79 +1.34 (+2.42%)
Official Closing Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 42.99 43.05 42.59 42.74 2,995,817 -0.38(-0.89%)
Mar 30, 2017 43.39 43.45 42.99 43.12 4,256,686 -0.14(-0.33%)
Mar 29, 2017 42.99 43.44 42.74 43.26 3,569,375 +0.45(+1.05%)
Mar 28, 2017 43.14 43.35 42.77 42.81 2,742,309 -0.20(-0.47%)
Mar 27, 2017 42.50 43.09 42.42 43.01 2,651,377 -0.05(-0.12%)
Mar 24, 2017 42.55 43.21 42.53 43.06 3,406,600 +0.68(+1.60%)
Mar 23, 2017 41.79 42.59 41.79 42.39 3,549,529 +0.45(+1.08%)
Mar 22, 2017 41.73 42.13 41.65 41.93 4,165,921 +0.06(+0.14%)
Mar 21, 2017 42.33 42.77 41.82 41.88 6,244,891 -0.22(-0.53%)
Mar 20, 2017 41.95 42.42 41.82 42.10 3,032,896 +0.28(+0.67%)
Mar 17, 2017 41.42 41.98 41.29 41.82 6,437,927 +0.62(+1.50%)
Mar 16, 2017 41.22 41.61 40.99 41.20 5,017,081 +0.48(+1.17%)
Mar 15, 2017 39.62 40.80 39.40 40.72 8,991,152 +1.28(+3.24%)
Mar 14, 2017 39.49 39.54 39.04 39.45 3,269,047 -0.19(-0.48%)
Mar 13, 2017 39.75 39.90 39.51 39.64 3,443,119 -0.08(-0.19%)
Mar 10, 2017 39.81 40.00 39.61 39.71 3,160,768 +0.43(+1.11%)
Mar 09, 2017 39.41 39.45 39.04 39.28 3,849,533 -0.53(-1.32%)
Mar 08, 2017 39.95 40.30 39.75 39.80 2,356,474 -0.46(-1.14%)
Mar 07, 2017 40.53 40.63 40.12 40.26 2,702,341 -0.10(-0.25%)
Mar 06, 2017 40.15 40.41 39.79 40.36 2,930,301 +0.31(+0.77%)
Mar 03, 2017 39.74 40.23 39.54 40.05 6,101,595 +1.08(+2.76%)
Mar 02, 2017 39.25 39.35 38.87 38.98 2,613,326 -0.51(-1.29%)
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.