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 (%)
Oct 30, 2020 30.69 31.11 30.66 31.06 2,714,927 +0.40(+1.31%)
Oct 29, 2020 31.13 31.13 30.39 30.66 3,760,939 -0.53(-1.69%)
Oct 28, 2020 31.38 31.48 30.87 31.18 3,656,001 -1.04(-3.22%)
Oct 27, 2020 32.66 32.66 32.17 32.22 1,743,697 -0.32(-0.98%)
Oct 26, 2020 32.90 32.96 32.43 32.54 2,548,866 -0.63(-1.89%)
Oct 23, 2020 33.28 33.38 33.03 33.17 2,541,910 +0.25(+0.75%)
Oct 22, 2020 32.84 32.98 32.56 32.92 2,322,149 +0.20(+0.61%)
Oct 21, 2020 32.46 32.96 32.46 32.72 2,421,440 +0.31(+0.95%)
Oct 20, 2020 31.76 32.54 31.69 32.41 3,339,010 +0.76(+2.41%)
Oct 19, 2020 32.15 32.25 31.60 31.65 2,358,272 -0.41(-1.28%)
Oct 16, 2020 32.21 32.34 31.83 32.06 2,181,247 +0.08(+0.26%)
Oct 15, 2020 31.51 32.05 31.44 31.98 2,005,412 +0.07(+0.23%)
Oct 14, 2020 32.00 32.26 31.82 31.90 2,269,760 +0.00(+0.00%)
Oct 13, 2020 32.27 32.27 31.78 31.90 2,611,736 -0.43(-1.32%)
Oct 12, 2020 32.66 32.68 32.32 32.33 2,930,175 -0.24(-0.73%)
Oct 09, 2020 32.38 32.76 32.16 32.57 4,649,462 +0.43(+1.33%)
Oct 08, 2020 31.38 32.17 31.19 32.14 5,291,649 +0.95(+3.06%)
Oct 07, 2020 31.12 31.27 31.03 31.18 2,546,715 +0.65(+2.14%)
Oct 06, 2020 31.06 31.16 30.37 30.53 3,419,204 -0.36(-1.18%)
Oct 05, 2020 30.62 31.16 30.62 30.89 2,627,216 +0.65(+2.16%)
Oct 02, 2020 29.59 30.48 29.55 30.24 2,634,853 +0.15(+0.48%)
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.