Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 44.27 44.57 44.02 44.31 1,570,280 -0.27(-0.60%)
Jun 29, 2021 44.45 44.70 44.33 44.57 1,293,594 +0.01(+0.02%)
Jun 28, 2021 44.78 44.81 44.33 44.56 1,606,904 -0.27(-0.60%)
Jun 25, 2021 45.07 45.08 44.55 44.83 1,941,853 +0.22(+0.50%)
Jun 24, 2021 44.13 45.13 43.96 44.61 3,051,090 +0.80(+1.83%)
Jun 23, 2021 44.05 44.16 43.60 43.81 1,808,662 +0.30(+0.68%)
Jun 22, 2021 43.18 43.62 42.81 43.51 1,588,619 -0.03(-0.06%)
Jun 21, 2021 43.40 43.71 43.10 43.54 2,292,538 +0.31(+0.73%)
Jun 18, 2021 43.14 43.45 42.64 43.23 3,836,205 -0.41(-0.93%)
Jun 17, 2021 43.79 44.19 43.45 43.63 3,109,228 -0.40(-0.90%)
Jun 16, 2021 44.91 44.96 43.83 44.03 3,515,292 -0.91(-2.03%)
Jun 15, 2021 45.03 45.27 44.46 44.94 2,084,481 -0.27(-0.59%)
Jun 14, 2021 45.51 45.56 45.11 45.21 1,380,052 -0.34(-0.75%)
Jun 11, 2021 45.54 45.87 45.21 45.55 2,133,531 -0.05(-0.10%)
Jun 10, 2021 45.37 45.94 45.37 45.60 1,751,545 +0.22(+0.48%)
Jun 09, 2021 45.91 45.91 45.29 45.38 2,585,717 -0.16(-0.34%)
Jun 08, 2021 45.89 45.89 45.23 45.53 2,955,591 -0.21(-0.46%)
Jun 07, 2021 44.76 45.99 44.76 45.75 3,968,528 +1.36(+3.05%)
Jun 04, 2021 44.52 44.53 44.17 44.39 1,806,095 +0.35(+0.79%)
Jun 03, 2021 44.22 44.49 43.76 44.04 1,602,110 -0.62(-1.39%)
Jun 02, 2021 44.58 44.95 44.55 44.66 2,932,643 +0.08(+0.18%)
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.