Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	47.43	47.75	46.16	46.27	2,576,416	-1.01(-2.14%)
Apr 28, 2022	47.02	47.28	45.90	47.28	3,190,197	+0.34(+0.72%)
Apr 27, 2022	47.07	47.36	46.73	46.95	2,411,871	-0.24(-0.52%)
Apr 26, 2022	47.94	47.94	47.15	47.19	2,355,172	-0.81(-1.70%)
Apr 25, 2022	47.67	48.14	47.33	48.01	2,643,506	-0.19(-0.39%)
Apr 22, 2022	48.14	48.58	47.87	48.19	2,202,707	-0.24(-0.50%)
Apr 21, 2022	49.29	49.54	48.20	48.44	2,145,051	-0.96(-1.95%)
Apr 20, 2022	50.04	50.04	49.25	49.40	2,419,258	-0.38(-0.77%)
Apr 19, 2022	49.57	49.93	49.46	49.78	1,550,767	-0.22(-0.45%)
Apr 18, 2022	49.27	50.12	49.25	50.01	1,374,966	+0.71(+1.44%)
Apr 14, 2022	49.96	49.97	49.24	49.30	1,804,984	-0.79(-1.57%)
Apr 13, 2022	49.89	50.23	49.65	50.08	1,510,783	+0.36(+0.72%)
Apr 12, 2022	50.21	50.43	49.58	49.73	1,908,462	-0.11(-0.23%)
Apr 11, 2022	49.43	50.06	49.41	49.84	1,769,175	+0.07(+0.15%)
Apr 08, 2022	50.08	50.13	49.52	49.77	1,814,806	-0.25(-0.51%)
Apr 07, 2022	50.08	50.47	49.96	50.02	1,908,222	-0.17(-0.34%)
Apr 06, 2022	50.37	50.87	50.00	50.19	3,230,953	-0.50(-0.98%)
Apr 05, 2022	51.68	51.70	50.58	50.68	2,408,053	-0.87(-1.69%)
Apr 04, 2022	52.08	52.27	51.51	51.55	3,421,162	-0.27(-0.52%)

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.