Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

48.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 28.00 29.13 27.83 28.35 3,730,669 +0.67(+2.42%)
Mar 30, 2020 27.58 27.84 27.03 27.68 3,216,157 -0.24(-0.86%)
Mar 27, 2020 28.62 28.99 27.88 27.92 3,301,900 -2.43(-8.01%)
Mar 26, 2020 29.00 30.81 29.00 30.35 3,803,911 +1.44(+4.98%)
Mar 25, 2020 27.49 29.60 26.99 28.91 4,781,823 +2.20(+8.24%)
Mar 24, 2020 26.53 27.10 26.33 26.71 4,198,296 +1.59(+6.33%)
Mar 23, 2020 26.48 26.83 25.03 25.12 4,433,685 -1.92(-7.10%)
Mar 20, 2020 29.12 29.21 27.00 27.04 3,758,000 -1.56(-5.45%)
Mar 19, 2020 28.26 28.77 27.15 28.60 4,147,658 -0.15(-0.52%)
Mar 18, 2020 28.59 30.45 28.10 28.75 3,844,623 -2.64(-8.41%)
Mar 17, 2020 29.84 31.49 29.45 31.39 3,994,679 +2.27(+7.80%)
Mar 16, 2020 30.10 32.00 28.50 29.12 3,419,748 -5.24(-15.25%)
Mar 13, 2020 35.45 35.45 33.59 34.36 2,853,600 +1.23(+3.71%)
Mar 12, 2020 32.20 34.02 31.07 33.13 4,670,427 -2.69(-7.51%)
Mar 11, 2020 36.80 36.83 35.30 35.82 5,588,851 -1.90(-5.04%)
Mar 10, 2020 37.30 38.00 36.46 37.72 3,823,182 +1.57(+4.34%)
Mar 09, 2020 35.37 37.24 34.94 36.15 4,328,711 -4.43(-10.92%)
Mar 06, 2020 40.54 40.98 40.14 40.58 4,376,100 -1.55(-3.68%)
Mar 05, 2020 42.83 43.25 41.77 42.13 4,670,306 -1.76(-4.01%)
Mar 04, 2020 43.72 43.94 43.25 43.89 2,700,285 +0.86(+2.00%)
Mar 03, 2020 42.84 44.23 42.57 43.03 5,444,912 +0.03(+0.07%)
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.