Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.56 +0.48 (+0.69%)
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 42.52 43.06 41.65 41.80 3,094,522 -1.13(-2.63%)
Apr 29, 2021 42.62 43.00 42.48 42.94 1,905,968 +0.20(+0.47%)
Apr 28, 2021 42.76 42.96 42.49 42.73 2,601,064 +0.09(+0.22%)
Apr 27, 2021 42.95 43.35 42.58 42.64 3,574,964 -0.56(-1.30%)
Apr 26, 2021 43.48 43.51 43.06 43.20 1,734,480 -0.28(-0.63%)
Apr 23, 2021 43.49 43.58 43.03 43.48 1,671,392 +0.30(+0.70%)
Apr 22, 2021 43.06 43.29 42.83 43.17 2,078,870 +0.07(+0.17%)
Apr 21, 2021 42.54 43.18 42.54 43.10 1,466,385 +0.58(+1.36%)
Apr 20, 2021 42.37 42.64 42.14 42.52 2,466,750 -0.04(-0.09%)
Apr 19, 2021 43.00 43.20 42.50 42.56 1,705,576 -0.29(-0.67%)
Apr 16, 2021 42.77 43.17 42.46 42.84 1,442,051 +0.17(+0.39%)
Apr 15, 2021 42.65 42.84 42.35 42.68 2,253,239 +0.39(+0.91%)
Apr 14, 2021 41.80 42.41 41.68 42.29 3,545,223 +0.66(+1.59%)
Apr 13, 2021 41.29 41.73 40.98 41.63 1,570,527 +0.29(+0.69%)
Apr 12, 2021 41.49 41.86 41.22 41.34 1,807,218 -0.16(-0.38%)
Apr 09, 2021 41.73 42.03 41.46 41.50 1,469,998 -0.63(-1.51%)
Apr 08, 2021 41.96 42.39 41.77 42.14 2,250,714 +0.55(+1.33%)
Apr 07, 2021 41.73 41.75 41.24 41.58 2,416,064 -0.13(-0.31%)
Apr 06, 2021 41.64 41.77 41.42 41.71 3,287,648 +0.12(+0.29%)
Apr 05, 2021 41.23 41.72 40.88 41.59 1,564,791 +0.61(+1.48%)
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.