Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 46.66 47.35 46.52 47.19 3,036,298 +0.75(+1.61%)
Aug 30, 2021 46.16 46.54 45.83 46.44 1,580,941 +0.30(+0.66%)
Aug 27, 2021 45.76 46.15 45.48 46.13 1,955,632 +0.61(+1.34%)
Aug 26, 2021 45.61 45.64 45.21 45.52 2,604,818 -0.24(-0.52%)
Aug 25, 2021 45.55 45.80 45.21 45.76 1,224,622 +0.17(+0.36%)
Aug 24, 2021 45.61 45.94 45.32 45.60 2,679,478 +0.13(+0.28%)
Aug 23, 2021 45.07 45.57 44.78 45.47 1,121,501 +0.65(+1.44%)
Aug 20, 2021 44.49 45.06 44.49 44.82 1,568,798 -0.25(-0.55%)
Aug 19, 2021 45.38 45.67 44.72 45.07 2,654,165 -1.01(-2.18%)
Aug 18, 2021 45.69 46.33 45.55 46.08 3,387,005 +0.38(+0.83%)
Aug 17, 2021 45.02 45.73 44.98 45.70 1,965,030 -0.04(-0.08%)
Aug 16, 2021 45.47 45.97 45.38 45.74 1,422,850 -0.07(-0.16%)
Aug 13, 2021 45.58 45.81 45.41 45.81 1,557,014 +0.50(+1.10%)
Aug 12, 2021 45.38 45.57 45.21 45.31 1,266,124 -0.21(-0.47%)
Aug 11, 2021 45.44 45.56 45.04 45.52 963,612 +0.51(+1.13%)
Aug 10, 2021 44.66 45.10 44.45 45.02 991,385 +0.30(+0.68%)
Aug 09, 2021 45.18 45.18 44.64 44.71 1,498,435 -0.38(-0.84%)
Aug 06, 2021 45.46 45.48 45.00 45.09 1,225,284 -0.32(-0.71%)
Aug 05, 2021 45.40 45.67 45.33 45.41 1,172,393 +0.13(+0.29%)
Aug 04, 2021 46.04 46.04 45.08 45.28 1,636,711 -0.73(-1.59%)
Aug 03, 2021 45.33 46.03 45.11 46.01 2,849,580 +0.89(+1.96%)
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.