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 (%)
Jul 31, 2018 44.88 45.25 44.73 44.90 4,614,230 -0.17(-0.38%)
Jul 30, 2018 45.18 45.45 44.89 45.07 2,217,725 +0.27(+0.60%)
Jul 27, 2018 44.94 45.21 44.48 44.80 4,204,638 +0.12(+0.27%)
Jul 26, 2018 44.74 45.19 44.55 44.68 7,000,354 -0.13(-0.29%)
Jul 25, 2018 44.48 45.10 44.48 44.81 6,642,971 +0.57(+1.29%)
Jul 24, 2018 44.13 44.42 43.87 44.24 4,367,532 +0.39(+0.89%)
Jul 23, 2018 43.48 43.91 43.20 43.85 5,460,983 +0.25(+0.57%)
Jul 20, 2018 43.44 43.69 43.19 43.60 3,296,577 +0.33(+0.76%)
Jul 19, 2018 43.41 43.53 43.09 43.28 4,302,094 -0.57(-1.30%)
Jul 18, 2018 43.47 44.27 43.41 43.85 5,585,240 +0.14(+0.32%)
Jul 17, 2018 43.46 43.79 43.30 43.71 3,239,195 +0.09(+0.20%)
Jul 16, 2018 43.52 43.79 43.34 43.62 3,377,675 +0.22(+0.50%)
Jul 13, 2018 43.53 43.62 43.24 43.41 4,030,870 -0.16(-0.38%)
Jul 12, 2018 44.20 44.36 43.57 43.57 3,481,986 +0.03(+0.08%)
Jul 11, 2018 43.53 43.95 43.35 43.53 7,155,423 -0.44(-1.00%)
Jul 10, 2018 43.86 44.00 43.53 43.98 5,816,337 +0.43(+0.99%)
Jul 09, 2018 43.60 43.88 43.45 43.54 7,526,510 -0.02(-0.04%)
Jul 06, 2018 43.03 43.87 42.89 43.56 11,787,737 +0.70(+1.63%)
Jul 05, 2018 41.45 42.88 41.34 42.86 7,497,270 +1.95(+4.77%)
Jul 03, 2018 40.91 40.91 40.91 0 +1.22(+3.07%)
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.