Indicators

Mexico Ishares MSCI ETF (NY: EWW )

53.98 -1.13 (-2.05%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	44.47	44.76	44.38	44.48	1,636,377	-0.10(-0.23%)
Jul 28, 2022	43.62	44.69	43.33	44.58	1,869,398	+1.14(+2.63%)
Jul 27, 2022	43.11	43.49	42.41	43.44	1,666,579	+0.48(+1.11%)
Jul 26, 2022	43.42	43.61	42.82	42.96	1,584,703	-0.47(-1.07%)
Jul 25, 2022	43.48	43.81	43.34	43.43	1,433,413	+0.14(+0.33%)
Jul 22, 2022	43.33	43.54	43.11	43.29	1,144,506	+0.19(+0.44%)
Jul 21, 2022	43.12	43.30	42.51	43.10	1,820,275	-0.12(-0.29%)
Jul 20, 2022	43.47	43.62	43.03	43.22	1,421,192	-0.17(-0.39%)
Jul 19, 2022	43.69	44.00	43.17	43.39	1,683,944	+0.10(+0.22%)
Jul 18, 2022	43.69	43.97	43.18	43.30	1,668,857	+0.10(+0.24%)
Jul 15, 2022	42.52	43.22	42.38	43.19	2,205,281	+1.00(+2.36%)
Jul 14, 2022	42.42	42.42	41.64	42.19	3,333,187	-0.68(-1.60%)
Jul 13, 2022	42.52	43.32	42.19	42.88	2,770,638	-0.02(-0.04%)
Jul 12, 2022	42.55	43.35	42.55	42.90	2,245,818	-0.05(-0.11%)
Jul 11, 2022	43.03	43.19	42.70	42.95	1,786,408	-0.73(-1.68%)
Jul 08, 2022	43.52	43.74	43.07	43.68	2,142,065	+0.39(+0.90%)
Jul 07, 2022	43.84	43.92	43.27	43.29	1,760,930	-0.10(-0.24%)
Jul 06, 2022	43.11	43.47	42.87	43.39	1,289,525	-0.02(-0.04%)
Jul 05, 2022	43.49	43.65	42.78	43.41	1,734,805	-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.