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 44.89 45.26 44.73 44.91 4,613,617 -0.17(-0.38%)
Jul 30, 2018 45.19 45.46 44.90 45.08 2,217,430 +0.27(+0.60%)
Jul 27, 2018 44.95 45.21 44.49 44.81 4,204,079 +0.12(+0.27%)
Jul 26, 2018 44.75 45.20 44.55 44.69 6,999,424 -0.13(-0.29%)
Jul 25, 2018 44.49 45.10 44.49 44.82 6,642,088 +0.57(+1.29%)
Jul 24, 2018 44.14 44.42 43.88 44.25 4,366,952 +0.39(+0.89%)
Jul 23, 2018 43.49 43.92 43.21 43.86 5,460,258 +0.25(+0.57%)
Jul 20, 2018 43.45 43.70 43.19 43.61 3,296,139 +0.33(+0.76%)
Jul 19, 2018 43.41 43.54 43.10 43.28 4,301,523 -0.57(-1.30%)
Jul 18, 2018 43.48 44.27 43.42 43.85 5,584,498 +0.14(+0.32%)
Jul 17, 2018 43.46 43.80 43.31 43.71 3,238,765 +0.09(+0.20%)
Jul 16, 2018 43.52 43.80 43.35 43.63 3,377,226 +0.22(+0.50%)
Jul 13, 2018 43.54 43.63 43.25 43.41 4,030,335 -0.16(-0.38%)
Jul 12, 2018 44.21 44.37 43.58 43.58 3,481,524 +0.03(+0.08%)
Jul 11, 2018 43.54 43.96 43.36 43.54 7,154,472 -0.44(-1.00%)
Jul 10, 2018 43.87 44.01 43.54 43.98 5,815,564 +0.43(+0.99%)
Jul 09, 2018 43.61 43.88 43.45 43.55 7,525,510 -0.02(-0.04%)
Jul 06, 2018 43.03 43.88 42.89 43.57 11,786,170 +0.70(+1.63%)
Jul 05, 2018 41.46 42.88 41.35 42.87 7,496,274 +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.