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 (%)
Dec 31, 2019 40.63 40.95 40.57 40.62 1,906,566 +0.05(+0.11%)
Dec 30, 2019 41.50 41.50 40.45 40.58 2,910,389 -0.83(-2.00%)
Dec 27, 2019 41.33 41.68 41.27 41.41 1,582,098 +0.09(+0.22%)
Dec 26, 2019 41.15 41.32 40.97 41.32 1,161,224 +0.26(+0.64%)
Dec 24, 2019 41.26 41.26 40.98 41.05 493,851 -0.14(-0.35%)
Dec 23, 2019 41.32 41.44 41.08 41.20 2,342,909 -0.15(-0.37%)
Dec 20, 2019 41.77 41.80 41.35 41.35 2,548,074 -0.20(-0.48%)
Dec 19, 2019 41.86 41.90 41.40 41.55 3,238,026 -0.23(-0.54%)
Dec 18, 2019 41.32 41.85 41.27 41.78 2,782,802 +0.54(+1.31%)
Dec 17, 2019 41.40 41.49 41.06 41.23 3,689,053 +0.03(+0.07%)
Dec 16, 2019 41.51 41.56 40.68 41.21 2,952,723 +0.33(+0.80%)
Dec 13, 2019 40.49 41.04 40.42 40.88 4,184,613 +0.54(+1.33%)
Dec 12, 2019 40.01 40.45 39.91 40.34 3,870,951 +0.47(+1.19%)
Dec 11, 2019 39.23 39.90 39.19 39.87 2,954,397 +0.69(+1.76%)
Dec 10, 2019 38.47 39.19 38.47 39.18 3,330,171 +0.65(+1.69%)
Dec 09, 2019 38.66 38.98 38.46 38.53 3,326,470 +0.11(+0.28%)
Dec 06, 2019 38.77 38.81 38.32 38.42 2,974,476 -0.19(-0.49%)
Dec 05, 2019 38.62 38.88 38.49 38.61 2,780,974 +0.13(+0.33%)
Dec 04, 2019 38.52 38.62 38.38 38.48 2,334,074 +0.22(+0.58%)
Dec 03, 2019 38.21 38.48 38.07 38.26 2,341,672 -0.25(-0.65%)
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.