Indicators

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)

Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	44.46	44.75	44.37	44.47	1,636,594	-0.10(-0.23%)
Jul 28, 2022	43.61	44.69	43.32	44.57	1,869,646	+1.14(+2.63%)
Jul 27, 2022	43.10	43.49	42.41	43.43	1,666,800	+0.48(+1.11%)
Jul 26, 2022	43.41	43.60	42.82	42.96	1,584,914	-0.47(-1.07%)
Jul 25, 2022	43.47	43.80	43.33	43.42	1,433,604	+0.14(+0.33%)
Jul 22, 2022	43.33	43.54	43.11	43.28	1,144,658	+0.19(+0.44%)
Jul 21, 2022	43.11	43.29	42.50	43.09	1,820,516	-0.12(-0.29%)
Jul 20, 2022	43.46	43.61	43.03	43.22	1,421,381	-0.17(-0.39%)
Jul 19, 2022	43.68	43.99	43.17	43.39	1,684,167	+0.09(+0.22%)
Jul 18, 2022	43.68	43.97	43.18	43.29	1,669,079	+0.10(+0.24%)
Jul 15, 2022	42.51	43.21	42.38	43.19	2,205,573	+1.00(+2.36%)
Jul 14, 2022	42.42	42.42	41.64	42.19	3,333,630	-0.68(-1.60%)
Jul 13, 2022	42.51	43.31	42.18	42.87	2,771,006	-0.02(-0.04%)
Jul 12, 2022	42.54	43.34	42.54	42.89	2,246,116	-0.05(-0.11%)
Jul 11, 2022	43.03	43.18	42.69	42.94	1,786,646	-0.73(-1.68%)
Jul 08, 2022	43.51	43.74	43.06	43.67	2,142,349	+0.39(+0.90%)
Jul 07, 2022	43.83	43.92	43.26	43.28	1,761,164	-0.10(-0.24%)
Jul 06, 2022	43.10	43.46	42.86	43.39	1,289,696	-0.02(-0.04%)
Jul 05, 2022	43.48	43.64	42.78	43.41	1,735,035	-0.74(-1.68%)

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.