Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 29.02 29.02 28.04 28.77 4,555,134 -0.04(-0.13%)
May 28, 2020 29.30 29.32 28.69 28.81 2,987,947 -0.29(-0.99%)
May 27, 2020 28.83 29.24 28.49 29.10 4,635,970 +0.40(+1.38%)
May 26, 2020 28.74 29.31 28.47 28.70 4,172,246 +1.10(+3.99%)
May 22, 2020 27.12 27.68 26.89 27.60 2,243,041 +0.19(+0.69%)
May 21, 2020 27.51 27.81 27.06 27.41 3,899,124 +0.01(+0.03%)
May 20, 2020 27.05 27.54 26.72 27.40 4,688,555 +0.99(+3.76%)
May 19, 2020 27.61 27.64 26.41 26.41 4,762,130 -1.05(-3.81%)
May 18, 2020 26.92 27.58 26.92 27.45 4,472,943 +1.38(+5.29%)
May 15, 2020 26.31 26.71 26.00 26.07 2,312,204 -0.60(-2.23%)
May 14, 2020 25.91 26.70 25.64 26.67 3,277,946 +0.33(+1.27%)
May 13, 2020 27.26 27.26 26.25 26.34 5,027,083 -0.62(-2.31%)
May 12, 2020 27.67 27.79 26.95 26.96 2,190,384 -0.55(-2.00%)
May 11, 2020 27.56 27.77 27.29 27.51 2,707,106 -0.33(-1.20%)
May 08, 2020 27.36 28.07 27.30 27.84 3,551,934 +1.08(+4.05%)
May 07, 2020 26.95 27.13 26.60 26.76 5,405,682 +0.27(+1.02%)
May 06, 2020 26.77 26.85 26.29 26.49 2,728,628 -0.31(-1.14%)
May 05, 2020 26.89 27.18 26.72 26.80 4,246,219 +0.36(+1.37%)
May 04, 2020 25.13 26.45 25.13 26.43 2,784,373 +1.08(+4.27%)
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.