Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.50 +0.42 (+0.61%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 28.78 29.09 28.51 28.98 2,984,414 -0.05(-0.19%)
Jun 29, 2020 28.68 29.04 28.50 29.04 5,227,117 +0.35(+1.20%)
Jun 26, 2020 29.23 29.46 28.65 28.69 2,578,537 -0.85(-2.86%)
Jun 25, 2020 29.10 29.57 29.06 29.54 2,190,722 +0.10(+0.34%)
Jun 24, 2020 29.82 29.92 29.37 29.44 2,488,244 -0.78(-2.59%)
Jun 23, 2020 30.48 30.69 30.11 30.22 5,054,048 +0.27(+0.91%)
Jun 22, 2020 30.28 30.34 29.89 29.95 3,112,200 -0.12(-0.39%)
Jun 19, 2020 29.79 30.24 29.47 30.07 5,842,763 +0.88(+3.02%)
Jun 18, 2020 29.70 29.73 29.08 29.18 2,312,229 -0.76(-2.55%)
Jun 17, 2020 30.20 30.40 29.80 29.95 2,294,680 -0.03(-0.09%)
Jun 16, 2020 30.74 30.91 29.63 29.98 4,640,235 +0.20(+0.67%)
Jun 15, 2020 29.09 30.13 28.74 29.77 3,570,869 -0.16(-0.53%)
Jun 12, 2020 29.66 30.02 29.12 29.93 4,909,658 +1.46(+5.12%)
Jun 11, 2020 29.54 29.92 28.43 28.48 6,586,681 -2.57(-8.28%)
Jun 10, 2020 31.69 31.69 30.73 31.05 3,690,165 -0.52(-1.64%)
Jun 09, 2020 31.77 32.03 31.38 31.57 3,937,778 -1.29(-3.92%)
Jun 08, 2020 32.13 32.87 31.75 32.85 4,273,029 +0.93(+2.92%)
Jun 05, 2020 31.70 32.27 31.55 31.92 5,654,128 +1.39(+4.57%)
Jun 04, 2020 31.02 31.17 30.36 30.52 3,696,563 -0.67(-2.15%)
Jun 03, 2020 31.07 31.49 30.91 31.19 5,534,723 +0.64(+2.11%)
Jun 02, 2020 30.15 31.04 29.93 30.55 6,084,481 +0.82(+2.77%)
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.