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 (%)
Jun 30, 2021 44.27 44.58 44.03 44.31 1,570,072 -0.27(-0.60%)
Jun 29, 2021 44.46 44.71 44.34 44.58 1,293,422 +0.01(+0.02%)
Jun 28, 2021 44.78 44.82 44.33 44.57 1,606,691 -0.27(-0.60%)
Jun 25, 2021 45.08 45.09 44.55 44.84 1,941,596 +0.22(+0.50%)
Jun 24, 2021 44.14 45.13 43.97 44.62 3,050,685 +0.80(+1.83%)
Jun 23, 2021 44.05 44.17 43.60 43.81 1,808,422 +0.30(+0.68%)
Jun 22, 2021 43.18 43.63 42.82 43.52 1,588,408 -0.03(-0.06%)
Jun 21, 2021 43.41 43.72 43.11 43.54 2,292,234 +0.31(+0.73%)
Jun 18, 2021 43.15 43.46 42.65 43.23 3,835,696 -0.41(-0.93%)
Jun 17, 2021 43.79 44.20 43.46 43.64 3,108,815 -0.40(-0.90%)
Jun 16, 2021 44.91 44.96 43.83 44.03 3,514,825 -0.91(-2.03%)
Jun 15, 2021 45.03 45.27 44.47 44.95 2,084,204 -0.27(-0.59%)
Jun 14, 2021 45.52 45.57 45.11 45.22 1,379,869 -0.34(-0.75%)
Jun 11, 2021 45.55 45.88 45.22 45.56 2,133,248 -0.05(-0.10%)
Jun 10, 2021 45.37 45.95 45.37 45.60 1,751,313 +0.22(+0.48%)
Jun 09, 2021 45.92 45.92 45.30 45.38 2,585,374 -0.16(-0.34%)
Jun 08, 2021 45.90 45.90 45.23 45.54 2,955,199 -0.21(-0.46%)
Jun 07, 2021 44.76 46.00 44.76 45.75 3,968,002 +1.36(+3.05%)
Jun 04, 2021 44.52 44.54 44.17 44.40 1,805,856 +0.35(+0.79%)
Jun 03, 2021 44.22 44.50 43.77 44.05 1,601,897 -0.62(-1.39%)
Jun 02, 2021 44.59 44.95 44.56 44.67 2,932,254 +0.08(+0.19%)
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.