Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 25.26 26.28 25.11 25.57 4,135,570 +0.60(+2.42%)
Mar 30, 2020 24.88 25.11 24.38 24.97 3,565,217 -0.22(-0.86%)
Mar 27, 2020 25.82 26.15 25.15 25.19 3,660,266 -2.19(-8.01%)
Mar 26, 2020 26.16 27.79 26.16 27.38 4,216,762 +1.30(+4.98%)
Mar 25, 2020 24.80 26.70 24.35 26.08 5,300,809 +1.98(+8.24%)
Mar 24, 2020 23.93 24.44 23.75 24.09 4,653,950 +1.43(+6.33%)
Mar 23, 2020 23.89 24.20 22.58 22.66 4,914,887 -1.73(-7.10%)
Mar 20, 2020 26.27 26.35 24.36 24.39 4,165,868 -1.41(-5.45%)
Mar 19, 2020 25.49 25.95 24.49 25.80 4,597,816 -0.14(-0.52%)
Mar 18, 2020 25.79 27.47 25.35 25.94 4,261,892 -2.38(-8.41%)
Mar 17, 2020 26.92 28.41 26.57 28.32 4,428,234 +2.05(+7.80%)
Mar 16, 2020 27.15 28.87 25.71 26.27 3,790,904 -4.73(-15.25%)
Mar 13, 2020 31.98 31.98 30.30 31.00 3,163,310 +1.11(+3.71%)
Mar 12, 2020 29.05 30.69 28.03 29.89 5,177,323 -2.43(-7.51%)
Mar 11, 2020 33.20 33.22 31.84 32.31 6,195,427 -1.71(-5.04%)
Mar 10, 2020 33.65 34.28 32.89 34.03 4,238,124 +1.42(+4.34%)
Mar 09, 2020 31.91 33.59 31.52 32.61 4,798,520 -4.00(-10.92%)
Mar 06, 2020 36.57 36.97 36.21 36.61 4,851,052 -1.40(-3.68%)
Mar 05, 2020 38.64 39.02 37.68 38.01 5,177,189 -1.59(-4.01%)
Mar 04, 2020 39.44 39.64 39.02 39.59 2,993,355 +0.78(+2.00%)
Mar 03, 2020 38.65 39.90 38.40 38.82 6,035,866 +0.03(+0.07%)
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.