Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 44.74 45.72 45.45 3,885,698 +1.11(+2.51%)
Jan 28, 2022 44.31 44.43 43.59 44.34 2,594,514 +0.10(+0.23%)
Jan 27, 2022 44.99 45.23 44.12 44.23 3,056,110 -0.54(-1.21%)
Jan 26, 2022 45.37 45.55 44.66 44.78 2,355,512 -0.21(-0.46%)
Jan 25, 2022 44.69 45.25 44.07 44.98 2,774,617 -0.22(-0.50%)
Jan 24, 2022 45.33 45.48 43.74 45.21 4,027,177 -0.75(-1.63%)
Jan 21, 2022 46.64 46.71 45.74 45.96 2,525,077 -0.51(-1.09%)
Jan 20, 2022 46.86 47.24 46.44 46.46 1,898,325 -0.27(-0.58%)
Jan 19, 2022 47.49 47.64 46.65 46.73 1,541,517 -0.57(-1.21%)
Jan 18, 2022 47.76 47.97 47.23 47.30 2,395,259 -0.69(-1.44%)
Jan 14, 2022 48.00 0 -0.02(-0.04%)
Jan 13, 2022 48.14 48.29 47.93 48.02 2,945,083 -0.09(-0.19%)
Jan 12, 2022 47.59 48.15 47.48 48.11 1,876,270 +0.81(+1.72%)
Jan 11, 2022 47.22 47.43 46.98 47.29 2,852,592 +0.07(+0.16%)
Jan 10, 2022 47.34 47.43 46.99 47.22 1,955,435 -0.30(-0.63%)
Jan 07, 2022 47.45 47.58 47.05 47.52 1,088,829 +0.29(+0.61%)
Jan 06, 2022 47.13 47.52 46.99 47.23 2,190,275 +0.20(+0.42%)
Jan 05, 2022 47.44 47.78 46.97 47.03 1,429,195 -0.28(-0.59%)
Jan 04, 2022 47.15 47.77 47.08 47.31 1,652,963 +0.11(+0.24%)
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.