Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.00 -0.27 (-0.50%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 31.33 32.12 31.25 31.79 3,130,519 +0.73(+2.36%)
Sep 29, 2020 31.27 31.37 30.89 31.06 1,998,842 -0.06(-0.18%)
Sep 28, 2020 31.07 31.31 30.66 31.11 2,209,630 +0.41(+1.33%)
Sep 25, 2020 29.95 30.77 29.74 30.70 2,836,050 +0.05(+0.16%)
Sep 24, 2020 29.47 30.97 29.37 30.66 3,926,771 +0.87(+2.91%)
Sep 23, 2020 30.54 30.72 29.78 29.79 2,935,318 -1.00(-3.25%)
Sep 22, 2020 31.10 31.21 30.62 30.79 3,180,473 -0.36(-1.16%)
Sep 21, 2020 30.99 31.17 30.60 31.15 4,198,062 -0.63(-1.98%)
Sep 18, 2020 32.29 32.48 31.75 31.78 3,315,406 -0.55(-1.71%)
Sep 17, 2020 32.53 32.66 32.15 32.33 4,859,825 -0.38(-1.17%)
Sep 16, 2020 32.81 33.09 32.55 32.71 3,341,402 +0.20(+0.62%)
Sep 15, 2020 32.96 33.03 32.48 32.51 2,390,120 -0.29(-0.87%)
Sep 14, 2020 32.50 32.86 32.32 32.80 5,824,800 +0.82(+2.56%)
Sep 11, 2020 31.84 32.01 31.57 31.98 3,495,794 +0.59(+1.88%)
Sep 10, 2020 32.02 32.08 31.30 31.39 3,323,447 -0.27(-0.84%)
Sep 09, 2020 31.47 31.77 31.17 31.66 3,338,994 +0.71(+2.31%)
Sep 08, 2020 30.97 31.25 30.75 30.94 3,336,582 -0.68(-2.14%)
Sep 04, 2020 31.56 31.73 30.88 31.62 4,378,637 +0.28(+0.88%)
Sep 03, 2020 31.88 31.99 31.29 31.34 3,667,596 -0.51(-1.62%)
Sep 02, 2020 32.05 32.19 31.60 31.86 3,224,089 -0.26(-0.80%)
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.