Skip to main content

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

Date Open High Low Close Volume Change (%)
Mar 31, 2021 40.73 40.87 40.09 40.15 2,952,985 -0.39(-0.97%)
Mar 30, 2021 40.46 40.64 39.96 40.55 1,512,670 +0.06(+0.16%)
Mar 29, 2021 39.96 40.51 39.77 40.48 2,160,265 +0.15(+0.36%)
Mar 26, 2021 40.21 40.36 39.55 40.34 1,907,704 +0.60(+1.50%)
Mar 25, 2021 39.06 39.81 38.95 39.74 2,373,622 +0.70(+1.78%)
Mar 24, 2021 39.44 39.61 39.03 39.05 2,153,360 -0.25(-0.63%)
Mar 23, 2021 39.59 40.10 39.27 39.29 2,714,447 -0.85(-2.12%)
Mar 22, 2021 39.87 40.54 39.70 40.14 2,141,252 +0.00(+0.00%)
Mar 19, 2021 40.90 40.90 40.11 40.14 2,768,174 -0.48(-1.17%)
Mar 18, 2021 40.40 41.11 40.31 40.62 2,042,672 -0.27(-0.67%)
Mar 17, 2021 40.77 41.14 40.40 40.90 2,840,092 -0.06(-0.16%)
Mar 16, 2021 40.66 40.98 40.15 40.96 1,928,323 +0.36(+0.88%)
Mar 15, 2021 40.14 40.80 40.01 40.60 1,858,698 +0.45(+1.12%)
Mar 12, 2021 39.76 40.23 39.63 40.15 2,635,987 -0.18(-0.45%)
Mar 11, 2021 40.22 40.47 39.91 40.34 2,657,117 +0.52(+1.31%)
Mar 10, 2021 39.24 39.82 38.98 39.81 2,640,243 +1.03(+2.65%)
Mar 09, 2021 39.03 39.15 38.50 38.79 2,315,308 +0.44(+1.15%)
Mar 08, 2021 37.72 38.59 37.58 38.35 3,554,559 +0.24(+0.63%)
Mar 05, 2021 38.44 38.64 37.89 38.11 3,373,876 -0.09(-0.24%)
Mar 04, 2021 38.83 39.34 38.07 38.20 3,345,606 -0.36(-0.93%)
Mar 03, 2021 38.67 38.72 38.35 38.56 1,888,354 -0.10(-0.26%)
Mar 02, 2021 37.90 38.83 37.90 38.66 2,353,973 +0.67(+1.76%)
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.