Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.25 +0.17 (+0.24%)
Streaming Delayed Price Updated: 12:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 49.26 49.58 48.28 48.35 1,414,550 -1.00(-2.02%)
Dec 29, 2022 49.99 50.49 49.33 49.35 1,031,891 -0.23(-0.47%)
Dec 28, 2022 50.44 50.54 49.52 49.59 972,855 -0.69(-1.38%)
Dec 27, 2022 50.24 50.85 50.17 50.28 1,021,075 -0.50(-0.98%)
Dec 23, 2022 49.98 50.87 49.67 50.78 1,800,406 +1.11(+2.24%)
Dec 22, 2022 49.72 49.99 49.00 49.66 948,750 -0.13(-0.26%)
Dec 21, 2022 49.28 49.99 49.14 49.79 1,307,824 +0.58(+1.17%)
Dec 20, 2022 49.11 49.50 48.89 49.21 1,291,315 +0.22(+0.44%)
Dec 19, 2022 48.79 49.06 48.57 49.00 1,631,932 +0.44(+0.91%)
Dec 16, 2022 48.50 48.65 48.10 48.56 1,720,253 +0.06(+0.12%)
Dec 15, 2022 48.97 49.80 48.45 48.50 1,739,125 -1.01(-2.03%)
Dec 14, 2022 49.62 49.82 49.00 49.51 2,641,351 -0.36(-0.73%)
Dec 13, 2022 51.30 51.30 49.73 49.87 3,405,313 +0.21(+0.43%)
Dec 12, 2022 49.27 49.69 48.86 49.66 1,297,861 +0.51(+1.03%)
Dec 09, 2022 49.87 49.89 49.10 49.15 2,861,777 -1.00(-2.00%)
Dec 08, 2022 49.81 50.41 49.78 50.15 1,162,936 +0.38(+0.77%)
Dec 07, 2022 49.85 50.41 49.73 49.77 1,134,111 +0.10(+0.21%)
Dec 06, 2022 49.40 50.11 49.23 49.67 1,748,547 +0.27(+0.54%)
Dec 05, 2022 49.94 50.03 49.14 49.40 2,374,942 -1.35(-2.65%)
Dec 02, 2022 51.37 51.39 50.67 50.75 1,846,702 -0.98(-1.90%)
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.