Indicators

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

Month:

Year:

Range:

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.