Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.61 -0.03 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 37.64 37.95 37.31 37.43 4,122,227 -0.23(-0.60%)
Jan 30, 2017 37.78 37.88 37.35 37.65 3,689,979 -0.02(-0.04%)
Jan 27, 2017 37.30 37.94 37.20 37.67 8,185,784 +0.58(+1.55%)
Jan 26, 2017 37.97 37.70 36.78 37.10 14,321,426 -0.88(-2.31%)
Jan 25, 2017 37.42 38.25 37.27 37.97 10,523,038 +0.84(+2.25%)
Jan 24, 2017 36.79 37.47 36.76 37.14 5,318,969 +0.53(+1.44%)
Jan 23, 2017 35.82 36.69 35.71 36.61 6,785,220 +0.99(+2.79%)
Jan 20, 2017 35.32 35.76 34.96 35.62 8,071,227 +0.75(+2.16%)
Jan 19, 2017 35.13 35.16 34.71 34.86 3,621,262 -0.19(-0.55%)
Jan 18, 2017 35.24 35.37 34.81 35.06 3,801,026 -0.40(-1.13%)
Jan 17, 2017 35.55 35.67 35.28 35.46 3,560,156 -0.17(-0.47%)
Jan 13, 2017 35.62 35.62 35.62 0 +0.52(+1.48%)
Jan 12, 2017 35.18 35.47 35.02 35.11 3,743,887 +0.17(+0.48%)
Jan 11, 2017 35.03 35.19 34.44 34.94 8,129,041 -0.11(-0.31%)
Jan 10, 2017 35.17 35.47 35.01 35.05 6,902,877 -0.32(-0.90%)
Jan 09, 2017 35.95 36.01 35.20 35.37 5,061,719 -0.65(-1.81%)
Jan 06, 2017 36.30 36.58 36.00 36.02 3,962,314 -0.26(-0.71%)
Jan 05, 2017 36.41 36.64 36.03 36.28 5,451,638 +0.28(+0.77%)
Jan 04, 2017 36.39 36.53 35.72 36.00 6,241,550 -0.44(-1.21%)
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.