Indicators

Mexico Ishares MSCI ETF (NY: EWW )

66.85 +1.05 (+1.60%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	56.39	56.61	56.21	56.36	1,955,409	+0.03(+0.05%)
Jan 30, 2023	56.65	56.80	56.34	56.34	1,294,092	-0.42(-0.74%)
Jan 27, 2023	57.28	57.37	56.71	56.76	1,836,933	-0.40(-0.70%)
Jan 26, 2023	56.98	57.20	56.57	57.16	1,539,207	+0.32(+0.57%)
Jan 25, 2023	56.51	56.83	56.28	56.83	1,646,876	+0.10(+0.17%)
Jan 24, 2023	56.14	56.94	56.12	56.74	1,546,733	+0.38(+0.68%)
Jan 23, 2023	55.82	56.78	55.65	56.35	2,850,331	+0.75(+1.35%)
Jan 20, 2023	55.18	55.81	54.74	55.60	2,069,922	+0.84(+1.54%)
Jan 19, 2023	54.72	55.18	54.41	54.76	1,726,965	-0.04(-0.07%)
Jan 18, 2023	55.73	55.99	54.80	54.80	1,939,210	-0.49(-0.88%)
Jan 17, 2023	54.83	55.59	54.82	55.29	1,796,181	-0.13(-0.23%)
Jan 13, 2023	55.10	55.82	55.00	55.42	2,871,790	+0.19(+0.34%)
Jan 12, 2023	54.68	55.52	54.51	55.23	3,383,050	+0.78(+1.44%)
Jan 11, 2023	53.31	54.77	53.30	54.45	2,799,064	+1.17(+2.20%)
Jan 10, 2023	53.00	53.47	52.62	53.28	1,329,801	+0.33(+0.63%)
Jan 09, 2023	52.73	53.33	52.51	52.94	1,975,011	+0.44(+0.84%)
Jan 06, 2023	51.56	52.84	51.25	52.50	2,526,641	+1.44(+2.81%)
Jan 05, 2023	50.33	51.26	50.20	51.07	1,647,502	+0.66(+1.30%)
Jan 04, 2023	49.62	50.62	49.43	50.41	1,883,170	+1.19(+2.42%)

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.