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 (%)
Sep 30, 2021 44.75 44.89 44.27 44.56 2,239,722 +0.08(+0.19%)
Sep 29, 2021 44.67 44.94 44.25 44.48 2,299,873 -0.36(-0.80%)
Sep 28, 2021 45.49 45.56 44.75 44.84 2,304,375 -1.08(-2.35%)
Sep 27, 2021 45.35 45.97 45.35 45.92 1,341,975 +0.42(+0.93%)
Sep 24, 2021 45.61 45.85 45.47 45.49 2,066,961 -0.47(-1.02%)
Sep 23, 2021 46.06 46.20 45.86 45.96 1,579,479 +0.19(+0.42%)
Sep 22, 2021 45.39 46.31 45.39 45.77 2,652,190 +0.64(+1.41%)
Sep 21, 2021 45.19 45.41 44.86 45.13 2,085,975 +0.08(+0.18%)
Sep 20, 2021 45.12 45.27 44.73 45.05 2,455,257 -0.84(-1.83%)
Sep 17, 2021 46.86 46.96 45.85 45.89 2,939,236 -1.03(-2.20%)
Sep 16, 2021 46.65 47.01 46.45 46.92 3,104,174 -0.17(-0.35%)
Sep 15, 2021 46.50 47.09 46.45 47.09 1,922,436 +0.54(+1.15%)
Sep 14, 2021 46.40 46.77 45.97 46.55 2,105,526 +0.23(+0.50%)
Sep 13, 2021 46.47 47.13 46.24 46.32 2,262,138 +0.15(+0.32%)
Sep 10, 2021 46.34 46.60 46.16 46.18 3,412,184 +0.13(+0.28%)
Sep 09, 2021 45.95 46.19 45.86 46.05 1,567,799 +0.01(+0.02%)
Sep 08, 2021 46.56 46.66 46.02 46.04 2,088,446 -0.53(-1.13%)
Sep 07, 2021 46.48 46.94 46.48 46.56 1,655,441 +0.10(+0.22%)
Sep 03, 2021 46.83 46.92 46.40 46.46 1,662,167 -0.16(-0.34%)
Sep 02, 2021 46.52 46.76 46.40 46.62 1,584,961 +0.14(+0.30%)
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.