Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 41.90 42.16 41.44 41.54 4,178,879 -0.82(-1.95%)
Jan 30, 2020 42.40 42.62 41.96 42.36 2,632,512 -0.42(-0.97%)
Jan 29, 2020 42.47 42.96 42.23 42.78 4,211,217 +0.44(+1.05%)
Jan 28, 2020 41.66 42.45 41.52 42.33 2,931,079 +1.07(+2.59%)
Jan 27, 2020 41.56 41.72 41.09 41.27 5,426,147 -1.20(-2.82%)
Jan 24, 2020 43.01 43.06 42.35 42.46 5,201,793 -0.47(-1.10%)
Jan 23, 2020 42.93 43.04 42.45 42.93 3,571,481 -0.34(-0.77%)
Jan 22, 2020 43.38 43.65 43.21 43.27 3,763,922 +0.14(+0.34%)
Jan 21, 2020 43.32 43.39 43.00 43.12 3,936,785 -0.36(-0.83%)
Jan 17, 2020 42.84 43.58 42.75 43.48 5,967,572 +0.73(+1.72%)
Jan 16, 2020 42.14 42.76 41.98 42.75 3,971,299 +0.83(+1.99%)
Jan 15, 2020 41.86 42.25 41.82 41.92 2,904,261 -0.13(-0.30%)
Jan 14, 2020 42.36 42.36 41.74 42.04 4,762,298 -0.26(-0.62%)
Jan 13, 2020 42.11 42.36 41.95 42.31 2,665,004 +0.29(+0.69%)
Jan 10, 2020 42.11 42.43 41.93 42.02 4,134,495 +0.23(+0.54%)
Jan 09, 2020 42.03 42.04 41.59 41.79 3,334,067 +0.03(+0.07%)
Jan 08, 2020 41.66 42.01 41.32 41.76 2,713,126 +0.37(+0.90%)
Jan 07, 2020 41.73 41.85 41.32 41.39 6,279,422 -0.39(-0.93%)
Jan 06, 2020 41.57 42.03 41.57 41.78 4,888,947 +0.19(+0.46%)
Jan 03, 2020 41.34 41.91 41.30 41.59 2,600,620 -0.31(-0.74%)
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.