Indicators

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)

Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	38.23	38.33	36.72	36.81	6,945,044	-1.63(-4.24%)
Jan 28, 2021	38.23	38.57	37.92	38.44	4,415,338	+0.22(+0.58%)
Jan 27, 2021	38.55	38.78	37.89	38.22	5,924,217	-1.34(-3.38%)
Jan 26, 2021	39.54	39.64	38.88	39.56	3,159,570	+0.05(+0.14%)
Jan 25, 2021	39.28	39.54	38.30	39.51	3,412,370	+0.16(+0.40%)
Jan 22, 2021	39.31	39.51	38.82	39.35	2,917,012	-0.59(-1.47%)
Jan 21, 2021	40.33	40.46	39.67	39.94	1,797,692	-0.51(-1.27%)
Jan 20, 2021	40.73	40.81	40.16	40.45	2,155,228	+0.00(+0.00%)
Jan 19, 2021	41.52	41.54	40.38	40.45	2,350,525	-0.29(-0.72%)
Jan 15, 2021	40.36	40.85	40.36	40.74	2,141,034	-0.32(-0.78%)
Jan 14, 2021	40.45	41.21	40.37	41.06	2,610,921	+0.65(+1.61%)
Jan 13, 2021	40.89	40.89	40.40	40.41	2,266,601	-0.44(-1.08%)
Jan 12, 2021	40.99	41.22	40.68	40.85	2,202,100	+0.06(+0.16%)
Jan 11, 2021	40.42	41.02	40.25	40.79	2,055,013	-0.51(-1.24%)
Jan 08, 2021	41.43	41.60	40.90	41.30	3,549,868	+0.49(+1.19%)
Jan 07, 2021	41.13	41.16	40.56	40.82	3,310,000	-0.33(-0.80%)
Jan 06, 2021	39.85	41.65	39.85	41.15	7,145,768	+1.24(+3.10%)
Jan 05, 2021	39.66	40.05	39.53	39.91	2,049,289	+0.22(+0.55%)

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.