Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.14 +0.06 (+0.09%)
Streaming Delayed Price Updated: 1:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 49.81 49.90 48.60 48.94 5,096,856 -1.02(-2.05%)
May 27, 2022 49.25 50.12 49.24 49.96 4,380,264 +1.12(+2.29%)
May 26, 2022 48.61 49.05 48.56 48.84 2,583,373 +0.35(+0.72%)
May 25, 2022 47.83 48.86 47.69 48.49 2,391,290 +0.38(+0.78%)
May 24, 2022 47.81 48.17 47.43 48.12 2,224,898 +0.17(+0.35%)
May 23, 2022 48.32 48.66 47.89 47.95 3,604,235 -0.08(-0.18%)
May 20, 2022 48.30 48.44 47.73 48.03 2,752,122 +0.34(+0.71%)
May 19, 2022 46.86 48.02 46.72 47.70 2,115,627 +1.02(+2.19%)
May 18, 2022 47.73 47.86 46.44 46.67 2,360,788 -1.17(-2.44%)
May 17, 2022 47.34 48.04 47.02 47.84 3,890,042 +1.05(+2.25%)
May 16, 2022 45.82 46.92 45.72 46.78 2,142,436 +0.83(+1.80%)
May 13, 2022 45.42 46.02 45.22 45.96 2,565,192 +0.70(+1.56%)
May 12, 2022 44.59 45.68 44.34 45.25 3,461,409 +0.19(+0.42%)
May 11, 2022 44.76 45.44 44.69 45.06 3,358,414 +0.30(+0.67%)
May 10, 2022 45.06 45.22 44.52 44.76 2,525,220 +0.08(+0.19%)
May 09, 2022 44.92 45.21 44.36 44.68 2,961,542 -0.84(-1.84%)
May 06, 2022 45.86 46.39 45.36 45.52 3,570,546 -0.63(-1.36%)
May 05, 2022 46.92 47.03 45.89 46.14 3,282,121 -1.31(-2.75%)
May 04, 2022 46.47 47.52 46.01 47.45 2,662,546 +1.02(+2.21%)
May 03, 2022 46.94 46.94 46.24 46.43 2,177,653 -0.28(-0.60%)
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.