Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 47.83 47.98 47.50 47.55 668,869 -0.08(-0.16%)
Dec 30, 2021 47.10 47.66 47.10 47.62 1,244,092 +0.46(+0.98%)
Dec 29, 2021 47.43 47.76 47.02 47.16 1,836,198 -0.14(-0.30%)
Dec 28, 2021 47.50 47.78 47.14 47.30 1,215,737 +0.06(+0.12%)
Dec 27, 2021 47.17 47.25 46.71 47.25 1,205,133 +0.53(+1.13%)
Dec 23, 2021 46.37 46.81 46.31 46.72 1,972,193 +0.36(+0.77%)
Dec 22, 2021 45.79 46.37 45.67 46.36 2,597,519 +0.62(+1.36%)
Dec 21, 2021 45.66 45.94 45.55 45.74 1,579,583 +0.28(+0.62%)
Dec 20, 2021 45.64 45.73 45.20 45.46 1,726,417 -0.42(-0.92%)
Dec 17, 2021 45.06 46.05 45.00 45.88 2,364,601 +0.85(+1.88%)
Dec 16, 2021 44.83 45.38 44.68 45.04 2,328,603 +0.55(+1.25%)
Dec 15, 2021 43.79 44.53 43.56 44.48 3,059,827 +0.46(+1.05%)
Dec 14, 2021 43.27 44.15 43.27 44.02 3,267,932 +0.39(+0.90%)
Dec 13, 2021 44.48 44.61 43.63 43.63 1,844,796 -0.93(-2.09%)
Dec 10, 2021 44.65 44.65 44.27 44.56 1,108,459 +0.13(+0.29%)
Dec 09, 2021 44.15 44.47 43.95 44.43 1,027,684 +0.06(+0.15%)
Dec 08, 2021 44.29 44.41 44.02 44.37 1,060,047 +0.32(+0.74%)
Dec 07, 2021 43.59 44.08 43.29 44.04 2,505,987 +0.85(+1.97%)
Dec 06, 2021 43.47 43.59 43.14 43.19 1,490,207 -0.09(-0.21%)
Dec 03, 2021 43.57 43.81 42.98 43.28 2,593,873 -0.15(-0.34%)
Dec 02, 2021 42.54 43.46 42.45 43.43 2,167,684 +1.20(+2.85%)
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.