Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 30.00 30.00 29.23 29.57 2,996,354 -0.35(-1.18%)
Jul 30, 2020 29.94 30.16 29.76 29.93 2,893,379 -0.57(-1.88%)
Jul 29, 2020 30.56 30.76 30.17 30.50 2,661,994 +0.02(+0.06%)
Jul 28, 2020 30.41 30.58 30.27 30.48 2,129,376 -0.05(-0.15%)
Jul 27, 2020 30.11 30.54 29.90 30.53 2,408,914 +0.75(+2.50%)
Jul 24, 2020 29.56 29.87 29.41 29.78 2,962,802 +0.18(+0.61%)
Jul 23, 2020 29.68 29.82 29.47 29.60 2,478,240 -0.33(-1.09%)
Jul 22, 2020 29.43 29.93 29.43 29.93 1,880,994 +0.45(+1.51%)
Jul 21, 2020 29.09 29.68 29.02 29.48 2,732,316 +0.75(+2.59%)
Jul 20, 2020 28.73 28.78 28.39 28.73 1,709,070 +0.14(+0.48%)
Jul 17, 2020 29.01 29.01 28.54 28.60 2,525,086 -0.33(-1.13%)
Jul 16, 2020 28.81 29.18 28.76 28.93 2,493,386 -0.24(-0.81%)
Jul 15, 2020 29.05 29.26 28.88 29.16 2,693,278 +0.66(+2.33%)
Jul 14, 2020 28.08 28.56 27.93 28.50 3,782,290 +0.30(+1.06%)
Jul 13, 2020 28.94 29.18 28.16 28.20 2,968,417 -0.49(-1.71%)
Jul 10, 2020 28.65 28.82 28.48 28.69 2,276,692 +0.03(+0.09%)
Jul 09, 2020 29.38 29.40 28.60 28.66 2,357,783 -0.45(-1.56%)
Jul 08, 2020 29.42 29.52 28.82 29.12 4,590,387 -0.18(-0.62%)
Jul 07, 2020 29.61 29.87 29.24 29.30 3,255,728 -0.73(-2.42%)
Jul 06, 2020 30.32 30.69 29.91 30.03 2,867,550 +0.30(+1.01%)
Jul 02, 2020 29.92 30.35 29.62 29.73 2,780,081 +0.46(+1.58%)
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.