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 (%)
Feb 28, 2022 46.48 47.44 46.21 47.31 3,359,840 +0.25(+0.54%)
Feb 25, 2022 45.76 47.08 46.20 47.06 1,929,714 +1.56(+3.43%)
Feb 24, 2022 44.90 45.57 44.31 45.50 8,262,856 -0.80(-1.73%)
Feb 23, 2022 47.69 47.71 46.19 46.30 4,452,260 -1.13(-2.38%)
Feb 22, 2022 46.77 47.46 46.72 47.42 2,417,241 +0.23(+0.50%)
Feb 18, 2022 47.19 0 -0.25(-0.53%)
Feb 17, 2022 48.24 48.29 47.33 47.44 2,276,997 -0.80(-1.66%)
Feb 16, 2022 47.52 48.54 47.44 48.24 2,501,279 +0.57(+1.20%)
Feb 15, 2022 47.15 47.88 46.93 47.67 2,132,291 +0.90(+1.93%)
Feb 14, 2022 47.31 47.37 46.53 46.77 2,819,720 -0.53(-1.11%)
Feb 11, 2022 46.93 48.06 46.93 47.29 3,131,499 +0.55(+1.17%)
Feb 10, 2022 46.83 47.40 46.72 46.75 2,227,117 -0.47(-1.00%)
Feb 09, 2022 46.75 47.23 46.59 47.22 1,765,164 +0.79(+1.70%)
Feb 08, 2022 45.40 46.47 45.36 46.43 1,791,961 +1.04(+2.30%)
Feb 07, 2022 45.35 45.75 45.18 45.38 1,251,216 +0.02(+0.04%)
Feb 04, 2022 45.20 45.78 44.98 45.36 2,390,042 -0.21(-0.45%)
Feb 03, 2022 45.91 45.55 45.57 2,329,340 -0.84(-1.80%)
Feb 02, 2022 46.31 46.44 46.02 46.41 1,738,175 +0.19(+0.41%)
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.