Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.00 -0.27 (-0.50%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 44.58 45.13 43.66 43.82 2,951,942 -1.19(-2.63%)
Apr 29, 2021 44.68 45.08 44.53 45.01 1,818,150 +0.21(+0.47%)
Apr 28, 2021 44.83 45.04 44.55 44.80 2,481,220 +0.10(+0.22%)
Apr 27, 2021 45.02 45.44 44.63 44.70 3,410,248 -0.59(-1.30%)
Apr 26, 2021 45.58 45.61 45.13 45.29 1,654,564 -0.29(-0.63%)
Apr 23, 2021 45.59 45.68 45.11 45.58 1,594,383 +0.32(+0.70%)
Apr 22, 2021 45.14 45.39 44.90 45.26 1,983,086 +0.08(+0.17%)
Apr 21, 2021 44.60 45.27 44.60 45.18 1,398,821 +0.61(+1.36%)
Apr 20, 2021 44.41 44.70 44.17 44.58 2,353,094 -0.04(-0.09%)
Apr 19, 2021 45.08 45.29 44.56 44.61 1,626,991 -0.30(-0.67%)
Apr 16, 2021 44.84 45.25 44.51 44.91 1,375,609 +0.17(+0.39%)
Apr 15, 2021 44.71 44.91 44.39 44.74 2,149,421 +0.40(+0.91%)
Apr 14, 2021 43.82 44.46 43.69 44.33 3,381,877 +0.69(+1.59%)
Apr 13, 2021 43.28 43.75 42.96 43.64 1,498,165 +0.30(+0.69%)
Apr 12, 2021 43.50 43.88 43.21 43.34 1,723,951 -0.16(-0.38%)
Apr 09, 2021 43.75 44.06 43.46 43.51 1,402,268 -0.67(-1.51%)
Apr 08, 2021 43.99 44.44 43.79 44.17 2,147,012 +0.58(+1.33%)
Apr 07, 2021 43.75 43.77 43.24 43.59 2,304,744 -0.13(-0.31%)
Apr 06, 2021 43.65 43.79 43.42 43.73 3,136,170 +0.13(+0.29%)
Apr 05, 2021 43.22 43.74 42.85 43.60 1,492,694 +0.64(+1.48%)
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.