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 29, 2019 38.07 38.23 37.69 38.01 5,420,181 +0.17(+0.44%)
Mar 28, 2019 37.91 37.98 37.43 37.85 4,464,672 -0.08(-0.21%)
Mar 27, 2019 37.94 38.23 37.73 37.93 4,274,055 -0.43(-1.11%)
Mar 26, 2019 38.37 38.55 38.18 38.35 2,997,004 +0.05(+0.14%)
Mar 25, 2019 37.81 38.46 37.81 38.30 3,730,959 +0.54(+1.43%)
Mar 22, 2019 38.71 39.03 37.74 37.76 6,167,480 -1.54(-3.93%)
Mar 21, 2019 39.19 39.53 39.07 39.30 6,393,999 +0.11(+0.29%)
Mar 20, 2019 38.44 39.40 38.27 39.19 8,458,154 +0.98(+2.56%)
Mar 19, 2019 38.41 38.53 38.07 38.21 3,897,845 -0.06(-0.16%)
Mar 18, 2019 37.87 38.45 37.87 38.28 4,781,746 +0.64(+1.69%)
Mar 15, 2019 37.31 37.74 37.31 37.64 4,918,389 +0.54(+1.46%)
Mar 14, 2019 37.00 37.22 36.71 37.10 4,123,326 -0.11(-0.30%)
Mar 13, 2019 37.35 37.39 36.93 37.21 3,488,509 +0.10(+0.26%)
Mar 12, 2019 37.28 37.64 37.02 37.12 3,944,219 +0.10(+0.26%)
Mar 11, 2019 36.83 37.17 36.83 37.02 2,968,461 +0.42(+1.14%)
Mar 08, 2019 36.37 36.70 36.07 36.60 5,201,507 +0.17(+0.48%)
Mar 07, 2019 36.97 36.99 36.33 36.43 4,953,049 -0.51(-1.37%)
Mar 06, 2019 37.16 37.49 36.81 36.93 4,463,586 -0.44(-1.19%)
Mar 05, 2019 37.65 37.69 37.33 37.38 4,152,758 -0.17(-0.46%)
Mar 04, 2019 37.78 37.85 37.29 37.55 3,138,235 -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.