Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 43.09 43.38 42.18 42.22 4,367,662 -0.88(-2.04%)
Aug 30, 2022 43.98 43.98 42.80 43.09 2,110,487 -0.72(-1.63%)
Aug 29, 2022 44.29 44.44 43.78 43.81 2,231,902 -0.59(-1.33%)
Aug 26, 2022 45.42 45.57 44.27 44.40 3,178,448 -1.04(-2.29%)
Aug 25, 2022 45.07 45.44 44.94 45.44 1,059,501 +0.49(+1.08%)
Aug 24, 2022 45.19 45.48 44.90 44.95 1,605,497 -0.24(-0.53%)
Aug 23, 2022 45.06 45.42 44.80 45.19 1,430,677 +0.29(+0.64%)
Aug 22, 2022 45.03 45.22 44.65 44.91 1,518,454 -0.41(-0.91%)
Aug 19, 2022 44.88 45.38 44.88 45.32 956,061 -0.33(-0.73%)
Aug 18, 2022 45.94 46.06 45.19 45.65 1,987,910 -0.28(-0.60%)
Aug 17, 2022 45.58 46.02 45.52 45.93 1,402,155 -0.30(-0.64%)
Aug 16, 2022 45.94 46.42 45.94 46.22 1,696,267 +0.04(+0.08%)
Aug 15, 2022 46.12 46.50 45.85 46.19 1,499,504 -0.24(-0.51%)
Aug 12, 2022 45.93 46.45 45.83 46.42 2,393,414 +0.82(+1.80%)
Aug 11, 2022 45.51 45.73 45.07 45.60 3,230,225 +0.61(+1.36%)
Aug 10, 2022 44.95 45.82 44.90 44.99 1,766,241 +0.83(+1.88%)
Aug 09, 2022 44.32 44.35 43.95 44.16 986,810 -0.10(-0.22%)
Aug 08, 2022 43.56 44.30 43.55 44.26 2,038,380 +1.00(+2.32%)
Aug 05, 2022 43.43 43.71 42.94 43.26 1,561,087 -0.47(-1.07%)
Aug 04, 2022 43.60 44.66 43.40 43.72 2,589,677 +0.31(+0.73%)
Aug 03, 2022 42.87 43.46 42.60 43.41 2,375,742 +0.86(+2.02%)
Aug 02, 2022 43.67 43.83 42.51 42.55 2,888,447 -1.38(-3.15%)
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.