Indicators

Mexico Ishares MSCI ETF (NY: EWW )

66.54 -0.88 (-1.31%)

Official Closing Price Updated: 8:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	29.14	29.14	28.15	28.88	4,537,368	-0.04(-0.13%)
May 28, 2020	29.42	29.44	28.80	28.92	2,976,293	-0.29(-0.99%)
May 27, 2020	28.95	29.35	28.60	29.21	4,617,889	+0.40(+1.38%)
May 26, 2020	28.86	29.43	28.58	28.81	4,155,974	+1.11(+3.99%)
May 22, 2020	27.23	27.79	27.00	27.71	2,234,292	+0.19(+0.69%)
May 21, 2020	27.62	27.92	27.16	27.52	3,883,916	+0.01(+0.03%)
May 20, 2020	27.15	27.64	26.83	27.51	4,670,269	+1.00(+3.76%)
May 19, 2020	27.72	27.75	26.51	26.51	4,743,556	-1.05(-3.81%)
May 18, 2020	27.03	27.69	27.03	27.56	4,455,497	+1.39(+5.29%)
May 15, 2020	26.41	26.82	26.10	26.18	2,303,186	-0.60(-2.23%)
May 14, 2020	26.01	26.80	25.74	26.77	3,265,162	+0.34(+1.27%)
May 13, 2020	27.37	27.37	26.35	26.44	5,007,476	-0.62(-2.31%)
May 12, 2020	27.78	27.90	27.05	27.06	2,181,842	-0.55(-2.00%)
May 11, 2020	27.67	27.88	27.40	27.62	2,696,548	-0.34(-1.20%)
May 08, 2020	27.47	28.18	27.41	27.95	3,538,080	+1.09(+4.05%)
May 07, 2020	27.05	27.24	26.70	26.86	5,384,599	+0.27(+1.02%)
May 06, 2020	26.87	26.95	26.39	26.59	2,717,986	-0.31(-1.14%)
May 05, 2020	26.99	27.29	26.83	26.90	4,229,658	+0.36(+1.37%)
May 04, 2020	25.23	26.56	25.23	26.54	2,773,513	+1.09(+4.27%)

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.