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 (%)
Apr 30, 2020 28.55 28.55 27.68 27.79 3,672,705 -1.01(-3.49%)
Apr 29, 2020 27.77 28.83 27.61 28.79 5,414,991 +1.63(+6.01%)
Apr 28, 2020 26.59 27.18 26.41 27.16 4,999,932 +1.13(+4.34%)
Apr 27, 2020 25.59 26.07 25.48 26.03 1,998,616 +0.67(+2.66%)
Apr 24, 2020 25.49 25.59 25.15 25.36 3,438,185 +0.07(+0.26%)
Apr 23, 2020 25.82 25.86 25.23 25.29 2,707,950 -0.34(-1.33%)
Apr 22, 2020 25.82 25.96 25.47 25.63 3,555,597 +0.23(+0.90%)
Apr 21, 2020 25.63 25.70 25.26 25.41 2,883,346 -0.80(-3.04%)
Apr 20, 2020 26.05 26.38 25.90 26.20 1,985,941 -0.58(-2.16%)
Apr 17, 2020 26.87 26.91 26.40 26.78 4,056,071 +1.12(+4.37%)
Apr 16, 2020 25.71 25.86 24.98 25.66 2,952,851 -0.18(-0.70%)
Apr 15, 2020 26.19 26.33 25.78 25.84 3,187,286 -1.44(-5.29%)
Apr 14, 2020 27.37 27.63 26.82 27.28 2,989,057 +0.47(+1.73%)
Apr 13, 2020 26.96 27.09 26.47 26.82 2,587,832 -0.01(-0.04%)
Apr 09, 2020 27.37 27.43 26.53 26.83 2,745,619 +0.33(+1.25%)
Apr 08, 2020 26.44 26.73 25.89 26.50 3,351,346 +0.44(+1.68%)
Apr 07, 2020 26.96 26.99 26.00 26.06 4,648,124 +0.36(+1.40%)
Apr 06, 2020 25.28 25.80 25.10 25.70 3,579,067 +1.40(+5.74%)
Apr 03, 2020 25.25 25.28 23.95 24.30 5,171,235 -0.96(-3.80%)
Apr 02, 2020 25.25 26.49 25.09 25.26 5,966,424 -0.07(-0.26%)
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.