Indicators

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)

Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	38.82	39.21	38.77	38.89	1,459,707	-0.22(-0.57%)
Nov 27, 2019	38.97	39.12	38.85	39.11	1,766,130	+0.04(+0.09%)
Nov 26, 2019	39.58	39.58	38.84	39.07	4,084,748	-0.61(-1.53%)
Nov 25, 2019	39.70	40.02	39.54	39.68	1,381,493	-0.05(-0.13%)
Nov 22, 2019	39.60	39.79	39.37	39.74	2,026,668	+0.29(+0.75%)
Nov 21, 2019	39.27	39.58	39.20	39.44	2,453,440	-0.04(-0.11%)
Nov 20, 2019	39.54	39.78	39.28	39.49	3,099,643	-0.15(-0.38%)
Nov 19, 2019	39.74	39.93	39.49	39.64	1,361,451	+0.01(+0.02%)
Nov 18, 2019	39.85	39.95	39.57	39.63	2,102,063	-0.31(-0.78%)
Nov 15, 2019	39.77	39.94	39.68	39.94	1,681,970	+0.55(+1.41%)
Nov 14, 2019	38.84	39.40	38.68	39.39	1,832,897	+0.27(+0.69%)
Nov 13, 2019	39.09	39.27	38.87	39.12	2,354,665	-0.19(-0.48%)
Nov 12, 2019	40.11	40.12	39.27	39.31	2,644,085	-0.88(-2.20%)
Nov 11, 2019	40.10	40.35	39.91	40.19	1,787,520	-0.04(-0.09%)
Nov 08, 2019	40.45	40.75	40.16	40.23	2,030,809	-0.38(-0.95%)
Nov 07, 2019	40.42	40.80	40.38	40.61	2,905,556	+0.32(+0.80%)
Nov 06, 2019	39.81	40.30	39.65	40.29	2,362,296	+0.45(+1.12%)
Nov 05, 2019	40.21	40.26	39.72	39.84	2,161,027	-0.39(-0.98%)
Nov 04, 2019	40.66	40.72	40.13	40.24	2,069,753	-0.10(-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.