Skip to main content

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

Date Open High Low Close Volume Change (%)
Sep 30, 2021 44.74 44.89 44.27 44.55 2,240,019 +0.08(+0.19%)
Sep 29, 2021 44.67 44.93 44.24 44.47 2,300,178 -0.36(-0.80%)
Sep 28, 2021 45.49 45.55 44.74 44.83 2,304,681 -1.08(-2.35%)
Sep 27, 2021 45.34 45.97 45.34 45.91 1,342,153 +0.42(+0.93%)
Sep 24, 2021 45.61 45.84 45.47 45.49 2,067,236 -0.47(-1.02%)
Sep 23, 2021 46.05 46.20 45.85 45.96 1,579,689 +0.19(+0.42%)
Sep 22, 2021 45.39 46.30 45.39 45.76 2,652,542 +0.64(+1.41%)
Sep 21, 2021 45.18 45.40 44.85 45.13 2,086,252 +0.08(+0.18%)
Sep 20, 2021 45.12 45.27 44.72 45.04 2,455,583 -0.84(-1.83%)
Sep 17, 2021 46.85 46.95 45.85 45.88 2,939,626 -1.03(-2.20%)
Sep 16, 2021 46.64 47.00 46.45 46.92 3,104,586 -0.17(-0.35%)
Sep 15, 2021 46.49 47.08 46.45 47.08 1,922,691 +0.54(+1.15%)
Sep 14, 2021 46.39 46.76 45.97 46.55 2,105,805 +0.23(+0.50%)
Sep 13, 2021 46.47 47.12 46.23 46.32 2,262,439 +0.15(+0.32%)
Sep 10, 2021 46.34 46.59 46.15 46.17 3,412,636 +0.13(+0.28%)
Sep 09, 2021 45.94 46.18 45.86 46.04 1,568,007 +0.01(+0.02%)
Sep 08, 2021 46.56 46.65 46.02 46.03 2,088,723 -0.53(-1.13%)
Sep 07, 2021 46.47 46.94 46.47 46.56 1,655,661 +0.10(+0.22%)
Sep 03, 2021 46.83 46.92 46.39 46.46 1,662,387 -0.16(-0.34%)
Sep 02, 2021 46.51 46.75 46.39 46.61 1,585,172 +0.14(+0.30%)
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.