Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.00 -0.27 (-0.50%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 32.17 32.61 32.13 32.55 2,590,181 +0.42(+1.30%)
Oct 29, 2020 32.63 32.63 31.85 32.13 3,588,130 -0.55(-1.69%)
Oct 28, 2020 32.89 32.99 32.35 32.69 3,488,014 -1.09(-3.22%)
Oct 27, 2020 34.23 34.23 33.72 33.77 1,663,577 -0.33(-0.98%)
Oct 26, 2020 34.49 34.54 33.99 34.11 2,431,750 -0.66(-1.89%)
Oct 23, 2020 34.89 34.99 34.62 34.76 2,425,113 +0.26(+0.75%)
Oct 22, 2020 34.42 34.57 34.12 34.51 2,215,451 +0.21(+0.61%)
Oct 21, 2020 34.02 34.54 34.02 34.30 2,310,179 +0.32(+0.95%)
Oct 20, 2020 33.29 34.11 33.22 33.97 3,185,589 +0.80(+2.41%)
Oct 19, 2020 33.70 33.80 33.12 33.17 2,249,913 -0.43(-1.28%)
Oct 16, 2020 33.76 33.90 33.36 33.60 2,081,022 +0.09(+0.26%)
Oct 15, 2020 33.03 33.59 32.95 33.52 1,913,266 +0.08(+0.23%)
Oct 14, 2020 33.54 33.81 33.35 33.44 2,165,469 +0.00(+0.00%)
Oct 13, 2020 33.82 33.82 33.31 33.44 2,491,731 -0.45(-1.32%)
Oct 12, 2020 34.23 34.25 33.88 33.89 2,795,539 -0.25(-0.73%)
Oct 09, 2020 33.94 34.33 33.71 34.13 4,435,828 +0.45(+1.33%)
Oct 08, 2020 32.90 33.72 32.70 33.69 5,048,507 +1.00(+3.06%)
Oct 07, 2020 32.62 32.77 32.52 32.69 2,429,698 +0.69(+2.14%)
Oct 06, 2020 32.55 32.66 31.83 32.00 3,262,098 -0.38(-1.18%)
Oct 05, 2020 32.10 32.66 32.10 32.38 2,506,500 +0.69(+2.17%)
Oct 02, 2020 31.02 31.94 30.97 31.69 2,513,786 +0.15(+0.48%)
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.