Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

56.79 +1.34 (+2.42%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 43.94 43.94 43.94 0 +1.10(+2.57%)
Mar 28, 2018 43.18 43.33 42.74 42.84 3,590,743 -0.36(-0.83%)
Mar 27, 2018 43.54 43.78 43.18 43.20 3,227,684 -0.43(-0.98%)
Mar 26, 2018 43.40 43.66 42.48 43.63 3,652,690 +1.02(+2.40%)
Mar 23, 2018 43.41 43.77 42.58 42.60 4,486,641 -0.69(-1.60%)
Mar 22, 2018 43.36 43.83 43.15 43.29 6,049,424 -0.64(-1.46%)
Mar 21, 2018 43.17 44.04 43.10 43.93 8,589,698 +1.27(+2.98%)
Mar 20, 2018 42.65 42.85 42.59 42.66 2,479,623 +0.17(+0.40%)
Mar 19, 2018 42.71 42.85 42.17 42.49 3,966,182 -0.52(-1.21%)
Mar 16, 2018 43.21 43.41 42.94 43.01 2,861,154 -0.37(-0.85%)
Mar 15, 2018 43.81 43.85 43.34 43.38 2,696,822 -0.63(-1.43%)
Mar 14, 2018 44.45 44.49 43.80 44.01 3,803,874 -0.22(-0.50%)
Mar 13, 2018 44.52 44.73 44.08 44.23 3,245,368 -0.17(-0.38%)
Mar 12, 2018 44.27 44.57 44.14 44.40 2,948,815 +0.16(+0.37%)
Mar 09, 2018 44.25 44.59 44.08 44.24 4,519,472 +0.43(+0.97%)
Mar 08, 2018 43.35 43.86 43.08 43.81 7,525,130 +0.75(+1.74%)
Mar 07, 2018 43.14 42.68 43.06 3,091,265 -0.11(-0.26%)
Mar 06, 2018 43.45 43.58 43.09 43.17 3,938,344 +0.30(+0.70%)
Mar 05, 2018 42.30 42.93 42.10 42.88 5,411,497 +0.14(+0.32%)
Mar 02, 2018 42.30 42.85 42.02 42.74 4,235,148 -0.05(-0.12%)
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.