Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 47.84 47.99 47.50 47.55 668,780 -0.08(-0.16%)
Dec 30, 2021 47.10 47.67 47.10 47.63 1,243,926 +0.46(+0.98%)
Dec 29, 2021 47.43 47.77 47.02 47.17 1,835,955 -0.14(-0.30%)
Dec 28, 2021 47.51 47.79 47.15 47.31 1,215,576 +0.06(+0.12%)
Dec 27, 2021 47.18 47.25 46.72 47.25 1,204,973 +0.53(+1.13%)
Dec 23, 2021 46.38 46.82 46.31 46.73 1,971,931 +0.36(+0.77%)
Dec 22, 2021 45.80 46.38 45.67 46.37 2,597,174 +0.62(+1.36%)
Dec 21, 2021 45.67 45.95 45.55 45.75 1,579,373 +0.28(+0.62%)
Dec 20, 2021 45.65 45.73 45.20 45.47 1,726,188 -0.42(-0.92%)
Dec 17, 2021 45.06 46.06 45.01 45.89 2,364,287 +0.85(+1.88%)
Dec 16, 2021 44.84 45.38 44.69 45.05 2,328,294 +0.55(+1.25%)
Dec 15, 2021 43.80 44.54 43.57 44.49 3,059,421 +0.46(+1.05%)
Dec 14, 2021 43.28 44.15 43.28 44.03 3,267,498 +0.39(+0.90%)
Dec 13, 2021 44.48 44.61 43.64 43.64 1,844,551 -0.93(-2.09%)
Dec 10, 2021 44.66 44.66 44.27 44.57 1,108,312 +0.13(+0.29%)
Dec 09, 2021 44.16 44.48 43.96 44.44 1,027,548 +0.06(+0.15%)
Dec 08, 2021 44.30 44.42 44.02 44.37 1,059,906 +0.32(+0.74%)
Dec 07, 2021 43.59 44.08 43.30 44.05 2,505,654 +0.85(+1.97%)
Dec 06, 2021 43.47 43.59 43.15 43.20 1,490,009 -0.09(-0.21%)
Dec 03, 2021 43.58 43.82 42.99 43.29 2,593,528 -0.15(-0.34%)
Dec 02, 2021 42.55 43.47 42.45 43.44 2,167,396 +1.21(+2.85%)
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.