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 (%)
Apr 30, 2020 27.13 27.13 26.30 26.40 3,865,172 -0.96(-3.49%)
Apr 29, 2020 26.39 27.39 26.23 27.36 5,698,763 +1.55(+6.01%)
Apr 28, 2020 25.27 25.83 25.10 25.81 5,261,953 +1.07(+4.34%)
Apr 27, 2020 24.31 24.77 24.21 24.74 2,103,353 +0.64(+2.66%)
Apr 24, 2020 24.22 24.31 23.90 24.09 3,618,363 +0.06(+0.26%)
Apr 23, 2020 24.54 24.57 23.98 24.03 2,849,860 -0.32(-1.33%)
Apr 22, 2020 24.54 24.66 24.20 24.36 3,741,928 +0.22(+0.90%)
Apr 21, 2020 24.36 24.42 24.00 24.14 3,034,448 -0.76(-3.04%)
Apr 20, 2020 24.75 25.07 24.61 24.90 2,090,014 -0.55(-2.16%)
Apr 17, 2020 25.53 25.57 25.08 25.45 4,268,629 +1.06(+4.37%)
Apr 16, 2020 24.43 24.57 23.73 24.38 3,107,595 -0.17(-0.70%)
Apr 15, 2020 24.89 25.02 24.50 24.55 3,354,315 -1.37(-5.29%)
Apr 14, 2020 26.01 26.25 25.48 25.93 3,145,698 +0.44(+1.73%)
Apr 13, 2020 25.62 25.75 25.15 25.48 2,723,447 -0.01(-0.04%)
Apr 09, 2020 26.01 26.06 25.20 25.49 2,889,502 +0.32(+1.25%)
Apr 08, 2020 25.12 25.40 24.60 25.18 3,526,973 +0.41(+1.68%)
Apr 07, 2020 25.62 25.65 24.71 24.76 4,891,709 +0.34(+1.40%)
Apr 06, 2020 24.02 24.52 23.85 24.42 3,766,627 +1.33(+5.74%)
Apr 03, 2020 24.00 24.02 22.76 23.09 5,442,233 -0.91(-3.80%)
Apr 02, 2020 24.00 25.17 23.84 24.00 6,279,093 -0.06(-0.26%)
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.