Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

48.45 +0.04 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 50.67 51.01 49.31 49.43 2,411,917 -1.08(-2.14%)
Apr 28, 2022 50.23 50.51 49.03 50.51 2,986,510 +0.36(+0.72%)
Apr 27, 2022 50.28 50.59 49.92 50.15 2,257,878 -0.26(-0.52%)
Apr 26, 2022 51.21 51.21 50.37 50.41 2,204,799 -0.87(-1.70%)
Apr 25, 2022 50.92 51.42 50.56 51.28 2,474,724 -0.20(-0.39%)
Apr 22, 2022 51.42 51.89 51.14 51.48 2,062,069 -0.26(-0.50%)
Apr 21, 2022 52.65 52.92 51.48 51.74 2,008,094 -1.03(-1.95%)
Apr 20, 2022 53.45 53.45 52.61 52.77 2,264,794 -0.41(-0.77%)
Apr 19, 2022 52.95 53.34 52.83 53.18 1,451,754 -0.24(-0.45%)
Apr 18, 2022 52.63 53.54 52.61 53.42 1,287,178 +0.76(+1.44%)
Apr 14, 2022 53.37 53.38 52.59 52.66 1,689,740 -0.84(-1.57%)
Apr 13, 2022 53.29 53.66 53.04 53.50 1,414,323 +0.38(+0.72%)
Apr 12, 2022 53.63 53.87 52.96 53.12 1,786,611 -0.12(-0.23%)
Apr 11, 2022 52.80 53.47 52.78 53.24 1,656,217 +0.08(+0.15%)
Apr 08, 2022 53.50 53.55 52.90 53.16 1,698,935 -0.27(-0.51%)
Apr 07, 2022 53.50 53.91 53.37 53.43 1,786,386 -0.18(-0.34%)
Apr 06, 2022 53.81 54.34 53.41 53.61 3,024,664 -0.53(-0.98%)
Apr 05, 2022 55.20 55.23 54.03 54.14 2,254,304 -0.93(-1.69%)
Apr 04, 2022 55.63 55.83 55.02 55.07 3,202,728 -0.29(-0.52%)
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.