Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

53.19 -1.03 (-1.90%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 30.17 30.49 29.88 30.38 2,847,286 -0.06(-0.19%)
Jun 29, 2020 30.07 30.44 29.87 30.44 4,986,940 +0.36(+1.20%)
Jun 26, 2020 30.64 30.88 30.03 30.07 2,460,058 -0.89(-2.86%)
Jun 25, 2020 30.50 31.00 30.46 30.96 2,090,062 +0.10(+0.34%)
Jun 24, 2020 31.26 31.36 30.78 30.86 2,373,913 -0.82(-2.59%)
Jun 23, 2020 31.95 32.17 31.56 31.68 4,821,824 +0.29(+0.91%)
Jun 22, 2020 31.74 31.80 31.33 31.39 2,969,199 -0.12(-0.39%)
Jun 19, 2020 31.23 31.69 30.89 31.51 5,574,298 +0.92(+3.02%)
Jun 18, 2020 31.13 31.16 30.48 30.59 2,205,986 -0.80(-2.55%)
Jun 17, 2020 31.66 31.87 31.24 31.39 2,189,244 -0.03(-0.09%)
Jun 16, 2020 32.22 32.40 31.06 31.42 4,427,024 +0.21(+0.67%)
Jun 15, 2020 30.49 31.58 30.12 31.21 3,406,793 -0.17(-0.53%)
Jun 12, 2020 31.09 31.46 30.52 31.38 4,684,068 +1.53(+5.12%)
Jun 11, 2020 30.96 31.36 29.80 29.85 6,284,034 -2.70(-8.28%)
Jun 10, 2020 33.22 33.22 32.21 32.54 3,520,609 -0.54(-1.64%)
Jun 09, 2020 33.30 33.57 32.89 33.09 3,756,844 -1.35(-3.92%)
Jun 08, 2020 33.67 34.45 33.28 34.43 4,076,691 +0.98(+2.92%)
Jun 05, 2020 33.23 33.83 33.07 33.46 5,394,331 +1.46(+4.57%)
Jun 04, 2020 32.52 32.67 31.82 31.99 3,526,713 -0.70(-2.15%)
Jun 03, 2020 32.56 33.01 32.40 32.70 5,280,412 +0.67(+2.11%)
Jun 02, 2020 31.60 32.54 31.38 32.02 5,804,910 +0.86(+2.77%)
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.