Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.41 +0.33 (+0.48%)
Streaming Delayed Price Updated: 12:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 39.53 39.53 39.53 2,868,356 -0.48(-1.20%)
Dec 30, 2020 40.29 40.43 39.78 40.01 2,868,356 +0.06(+0.15%)
Dec 29, 2020 39.43 39.98 39.27 39.95 2,555,298 +0.98(+2.52%)
Dec 28, 2020 38.87 39.00 38.54 38.97 1,674,198 +0.13(+0.33%)
Dec 24, 2020 38.88 39.16 38.65 38.84 1,032,447 +0.16(+0.40%)
Dec 23, 2020 37.68 38.75 37.68 38.69 2,364,825 +1.13(+3.00%)
Dec 22, 2020 38.33 38.33 37.48 37.56 2,406,003 -0.82(-2.15%)
Dec 21, 2020 37.99 38.70 37.85 38.39 2,483,359 -0.65(-1.67%)
Dec 18, 2020 39.87 40.13 38.66 39.04 3,730,578 -0.82(-2.07%)
Dec 17, 2020 39.41 40.07 39.16 39.86 2,883,263 +0.68(+1.73%)
Dec 16, 2020 38.92 39.27 38.80 39.18 2,735,245 +0.30(+0.78%)
Dec 15, 2020 38.56 39.27 38.34 38.88 2,598,551 +0.53(+1.39%)
Dec 14, 2020 38.86 39.06 38.24 38.35 2,631,834 -0.10(-0.27%)
Dec 11, 2020 38.45 38.83 38.18 38.45 3,276,870 -0.31(-0.80%)
Dec 10, 2020 37.87 39.03 37.82 38.76 2,973,519 +0.53(+1.38%)
Dec 09, 2020 38.94 38.94 37.92 38.23 2,683,281 -0.62(-1.59%)
Dec 08, 2020 38.88 39.26 38.60 38.85 3,940,554 +0.19(+0.49%)
Dec 07, 2020 39.18 39.26 38.49 38.66 2,465,212 -0.52(-1.32%)
Dec 04, 2020 39.35 39.97 39.11 39.18 2,930,790 +0.09(+0.23%)
Dec 03, 2020 39.01 39.27 38.96 39.09 4,409,549 +0.35(+0.89%)
Dec 02, 2020 38.13 38.83 38.06 38.74 2,872,670 +0.52(+1.36%)
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.