Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

52.57 +0.40 (+0.77%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 31.45 31.45 30.64 31.00 2,858,297 -0.37(-1.18%)
Jul 30, 2020 31.39 31.62 31.20 31.37 2,760,067 -0.60(-1.88%)
Jul 29, 2020 32.04 32.25 31.63 31.97 2,539,342 +0.02(+0.06%)
Jul 28, 2020 31.88 32.06 31.73 31.95 2,031,265 -0.05(-0.15%)
Jul 27, 2020 31.56 32.02 31.34 32.00 2,297,923 +0.78(+2.50%)
Jul 24, 2020 30.99 31.31 30.83 31.22 2,826,291 +0.19(+0.61%)
Jul 23, 2020 31.11 31.26 30.89 31.03 2,364,055 -0.34(-1.09%)
Jul 22, 2020 30.85 31.38 30.85 31.37 1,794,328 +0.47(+1.51%)
Jul 21, 2020 30.49 31.11 30.42 30.90 2,606,425 +0.78(+2.59%)
Jul 20, 2020 30.11 30.17 29.76 30.12 1,630,325 +0.14(+0.48%)
Jul 17, 2020 30.41 30.41 29.92 29.98 2,408,743 -0.34(-1.13%)
Jul 16, 2020 30.20 30.59 30.15 30.32 2,378,503 -0.25(-0.81%)
Jul 15, 2020 30.46 30.68 30.28 30.57 2,569,186 +0.70(+2.33%)
Jul 14, 2020 29.44 29.94 29.27 29.87 3,608,021 +0.31(+1.06%)
Jul 13, 2020 30.34 30.58 29.52 29.56 2,831,647 -0.51(-1.71%)
Jul 10, 2020 30.04 30.21 29.86 30.07 2,171,793 +0.03(+0.09%)
Jul 09, 2020 30.80 30.82 29.98 30.05 2,249,148 -0.48(-1.56%)
Jul 08, 2020 30.84 30.94 30.21 30.52 4,378,885 -0.19(-0.62%)
Jul 07, 2020 31.04 31.31 30.65 30.71 3,105,720 -0.76(-2.42%)
Jul 06, 2020 31.78 32.17 31.35 31.48 2,735,427 +0.31(+1.01%)
Jul 02, 2020 31.36 31.82 31.05 31.16 2,651,989 +0.49(+1.58%)
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.