Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.10 +0.43 (+0.79%)
Streaming Delayed Price Updated: 3:04 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 30.57 30.99 30.54 30.94 2,725,565 +0.40(+1.30%)
Oct 29, 2020 31.01 31.01 30.27 30.54 3,775,675 -0.53(-1.69%)
Oct 28, 2020 31.25 31.35 30.75 31.06 3,670,327 -1.03(-3.22%)
Oct 27, 2020 32.53 32.53 32.05 32.09 1,750,530 -0.32(-0.98%)
Oct 26, 2020 32.77 32.83 32.30 32.41 2,558,853 -0.62(-1.89%)
Oct 23, 2020 33.15 33.25 32.90 33.04 2,551,870 +0.24(+0.75%)
Oct 22, 2020 32.71 32.86 32.43 32.79 2,331,248 +0.20(+0.61%)
Oct 21, 2020 32.33 32.83 32.33 32.59 2,430,928 +0.31(+0.95%)
Oct 20, 2020 31.63 32.42 31.57 32.28 3,352,094 +0.76(+2.41%)
Oct 19, 2020 32.02 32.12 31.48 31.52 2,367,512 -0.41(-1.28%)
Oct 16, 2020 32.09 32.21 31.71 31.93 2,189,794 +0.08(+0.26%)
Oct 15, 2020 31.39 31.92 31.32 31.85 2,013,269 +0.07(+0.23%)
Oct 14, 2020 31.88 32.13 31.70 31.78 2,278,654 +0.00(+0.00%)
Oct 13, 2020 32.14 32.14 31.66 31.78 2,621,970 -0.43(-1.32%)
Oct 12, 2020 32.53 32.55 32.19 32.20 2,941,657 -0.24(-0.73%)
Oct 09, 2020 32.26 32.63 32.03 32.44 4,667,681 +0.43(+1.33%)
Oct 08, 2020 31.26 32.04 31.07 32.01 5,312,384 +0.95(+3.06%)
Oct 07, 2020 31.00 31.14 30.91 31.06 2,556,694 +0.65(+2.14%)
Oct 06, 2020 30.94 31.04 30.25 30.41 3,432,602 -0.36(-1.18%)
Oct 05, 2020 30.50 31.04 30.50 30.77 2,637,510 +0.65(+2.16%)
Oct 02, 2020 29.48 30.36 29.43 30.12 2,645,177 +0.14(+0.48%)
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.