Indicators

Mexico Ishares MSCI ETF (NY: EWW )

64.92 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	29.13	29.13	28.15	28.88	4,537,971	-0.04(-0.13%)
May 28, 2020	29.41	29.43	28.80	28.92	2,976,689	-0.29(-0.99%)
May 27, 2020	28.94	29.35	28.60	29.21	4,618,503	+0.40(+1.38%)
May 26, 2020	28.85	29.42	28.58	28.81	4,156,526	+1.10(+3.99%)
May 22, 2020	27.22	27.78	27.00	27.70	2,234,589	+0.19(+0.69%)
May 21, 2020	27.61	27.91	27.16	27.51	3,884,432	+0.01(+0.03%)
May 20, 2020	27.15	27.64	26.82	27.50	4,670,890	+1.00(+3.76%)
May 19, 2020	27.71	27.75	26.51	26.51	4,744,187	-1.05(-3.81%)
May 18, 2020	27.02	27.68	27.02	27.56	4,456,090	+1.39(+5.29%)
May 15, 2020	26.41	26.82	26.10	26.17	2,303,492	-0.60(-2.23%)
May 14, 2020	26.01	26.80	25.74	26.77	3,265,596	+0.34(+1.27%)
May 13, 2020	27.37	27.37	26.35	26.44	5,008,142	-0.62(-2.31%)
May 12, 2020	27.78	27.89	27.05	27.06	2,182,132	-0.55(-2.00%)
May 11, 2020	27.67	27.88	27.40	27.61	2,696,907	-0.34(-1.20%)
May 08, 2020	27.47	28.17	27.40	27.95	3,538,551	+1.09(+4.05%)
May 07, 2020	27.05	27.23	26.70	26.86	5,385,315	+0.27(+1.02%)
May 06, 2020	26.87	26.95	26.39	26.59	2,718,347	-0.31(-1.15%)
May 05, 2020	26.99	27.28	26.82	26.90	4,230,220	+0.36(+1.37%)
May 04, 2020	25.22	26.55	25.22	26.53	2,773,882	+1.09(+4.27%)

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.