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 (%)
Sep 30, 2021 44.92 45.07 44.45 44.73 2,230,986 +0.08(+0.19%)
Sep 29, 2021 44.85 45.11 44.42 44.65 2,290,902 -0.36(-0.80%)
Sep 28, 2021 45.67 45.74 44.92 45.01 2,295,387 -1.08(-2.35%)
Sep 27, 2021 45.52 46.15 45.52 46.10 1,336,740 +0.43(+0.93%)
Sep 24, 2021 45.79 46.03 45.65 45.67 2,058,899 -0.47(-1.02%)
Sep 23, 2021 46.24 46.38 46.04 46.14 1,573,318 +0.19(+0.42%)
Sep 22, 2021 45.57 46.49 45.57 45.95 2,641,845 +0.64(+1.41%)
Sep 21, 2021 45.37 45.59 45.03 45.31 2,077,838 +0.08(+0.18%)
Sep 20, 2021 45.30 45.45 44.90 45.23 2,445,680 -0.84(-1.83%)
Sep 17, 2021 47.04 47.15 46.03 46.07 2,927,771 -1.04(-2.20%)
Sep 16, 2021 46.83 47.19 46.64 47.11 3,092,065 -0.17(-0.35%)
Sep 15, 2021 46.68 47.27 46.64 47.27 1,914,937 +0.54(+1.15%)
Sep 14, 2021 46.58 46.95 46.15 46.74 2,097,313 +0.23(+0.50%)
Sep 13, 2021 46.65 47.31 46.42 46.51 2,253,315 +0.15(+0.32%)
Sep 10, 2021 46.52 46.78 46.34 46.36 3,398,874 +0.13(+0.28%)
Sep 09, 2021 46.13 46.37 46.04 46.23 1,561,683 +0.01(+0.02%)
Sep 08, 2021 46.75 46.84 46.20 46.22 2,080,300 -0.53(-1.13%)
Sep 07, 2021 46.66 47.13 46.66 46.75 1,648,984 +0.10(+0.22%)
Sep 03, 2021 47.02 47.11 46.58 46.64 1,655,683 -0.16(-0.34%)
Sep 02, 2021 46.70 46.94 46.58 46.80 1,578,779 +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.