Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 44.18 44.51 43.68 44.27 2,003,858 -0.16(-0.36%)
Jun 29, 2022 44.94 44.94 44.19 44.43 2,348,426 -0.33(-0.74%)
Jun 28, 2022 45.16 45.58 44.72 44.76 1,929,965 -0.43(-0.95%)
Jun 27, 2022 44.88 45.32 44.71 45.19 1,508,075 +0.22(+0.49%)
Jun 24, 2022 43.87 45.06 43.59 44.97 2,804,417 +1.56(+3.59%)
Jun 23, 2022 43.76 43.82 43.39 43.41 2,458,787 -0.25(-0.57%)
Jun 22, 2022 43.69 44.12 43.58 43.66 2,638,364 -0.41(-0.93%)
Jun 21, 2022 44.02 44.36 43.56 44.07 2,645,774 +0.54(+1.24%)
Jun 17, 2022 42.85 43.65 42.73 43.53 3,997,942 +0.51(+1.19%)
Jun 16, 2022 43.16 43.27 42.45 43.02 2,998,159 -1.00(-2.27%)
Jun 15, 2022 43.48 44.45 43.05 44.01 2,149,009 +0.78(+1.80%)
Jun 14, 2022 43.69 43.83 43.17 43.23 3,050,880 -0.51(-1.17%)
Jun 13, 2022 43.26 44.06 43.26 43.75 5,089,038 -1.30(-2.89%)
Jun 10, 2022 46.04 46.08 44.98 45.05 3,924,386 -1.62(-3.48%)
Jun 09, 2022 47.30 47.45 46.59 46.67 3,153,318 -0.58(-1.22%)
Jun 08, 2022 47.24 47.48 46.90 47.25 4,345,604 -0.18(-0.37%)
Jun 07, 2022 47.15 47.46 46.69 47.43 2,998,452 +0.17(+0.36%)
Jun 06, 2022 48.40 48.42 47.25 47.26 3,028,674 -0.69(-1.44%)
Jun 03, 2022 47.95 48.21 47.75 47.95 1,446,367 -0.25(-0.52%)
Jun 02, 2022 48.54 48.66 48.00 48.21 2,517,677 -0.14(-0.29%)
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.