Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 44.81 45.05 44.53 44.82 2,133,104 -0.41(-0.90%)
Oct 28, 2021 45.46 45.70 45.15 45.23 1,307,667 -0.32(-0.71%)
Oct 27, 2021 46.12 46.13 45.48 45.55 1,464,023 -0.57(-1.23%)
Oct 26, 2021 46.04 46.12 1,346,466 +0.17(+0.36%)
Oct 25, 2021 46.10 46.20 45.73 45.95 1,305,040 +0.04(+0.08%)
Oct 22, 2021 46.04 46.46 45.78 45.91 2,905,554 +0.10(+0.22%)
Oct 21, 2021 46.18 46.21 45.56 45.81 1,411,375 -0.61(-1.32%)
Oct 20, 2021 46.26 46.69 46.11 46.42 1,037,447 +0.18(+0.38%)
Oct 19, 2021 46.52 46.61 46.04 46.25 1,537,413 +0.06(+0.14%)
Oct 18, 2021 46.11 46.34 46.03 46.18 1,165,638 -0.24(-0.52%)
Oct 15, 2021 45.59 46.53 45.49 46.42 2,487,221 +1.04(+2.29%)
Oct 14, 2021 45.45 45.59 45.13 45.38 1,325,808 +0.15(+0.33%)
Oct 13, 2021 44.97 45.28 44.67 45.24 2,304,297 +0.45(+0.99%)
Oct 12, 2021 44.66 45.13 44.51 44.79 1,379,979 +0.38(+0.86%)
Oct 11, 2021 44.46 44.80 44.41 44.41 960,380 -0.13(-0.29%)
Oct 08, 2021 44.59 44.66 44.23 44.54 1,101,236 +0.19(+0.42%)
Oct 07, 2021 44.69 44.91 44.30 44.35 1,896,598 -0.17(-0.37%)
Oct 06, 2021 43.80 44.61 43.71 44.52 2,211,237 -0.09(-0.21%)
Oct 05, 2021 44.61 44.81 44.44 44.61 1,473,025 +0.03(+0.06%)
Oct 04, 2021 44.69 44.91 44.36 44.59 1,732,797 -0.40(-0.89%)
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.