Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.46 +0.38 (+0.55%)
Streaming Delayed Price Updated: 9:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 46.98 48.29 46.98 48.24 2,570,656 +0.75(+1.59%)
Oct 28, 2022 47.07 47.49 46.75 47.49 3,355,853 +0.50(+1.06%)
Oct 27, 2022 47.24 47.55 46.94 46.99 1,832,200 -0.16(-0.34%)
Oct 26, 2022 46.94 47.31 46.71 47.15 3,444,293 +0.37(+0.80%)
Oct 25, 2022 45.96 46.79 45.81 46.78 3,588,565 +0.93(+2.04%)
Oct 24, 2022 45.03 46.03 44.83 45.85 3,257,826 +0.60(+1.33%)
Oct 21, 2022 44.18 45.33 44.02 45.24 2,422,299 +1.10(+2.49%)
Oct 20, 2022 43.99 44.50 43.77 44.15 2,056,862 +0.25(+0.56%)
Oct 19, 2022 43.77 44.12 43.59 43.90 1,398,767 -0.24(-0.54%)
Oct 18, 2022 44.52 44.70 43.79 44.14 1,709,916 +0.02(+0.04%)
Oct 17, 2022 43.63 44.40 43.61 44.12 1,750,244 +0.99(+2.30%)
Oct 14, 2022 43.80 43.87 43.05 43.13 1,537,095 -0.53(-1.22%)
Oct 13, 2022 42.67 44.05 42.58 43.66 2,430,429 +0.12(+0.28%)
Oct 12, 2022 43.43 43.86 43.12 43.54 4,600,249 +0.11(+0.26%)
Oct 11, 2022 43.30 43.93 42.90 43.42 1,650,443 +0.10(+0.24%)
Oct 10, 2022 43.50 43.94 43.27 43.32 1,314,280 -0.02(-0.04%)
Oct 07, 2022 43.45 43.73 43.23 43.34 1,584,940 -0.31(-0.72%)
Oct 06, 2022 43.11 44.06 43.09 43.65 1,846,519 +0.37(+0.86%)
Oct 05, 2022 43.51 43.62 42.86 43.28 1,545,289 -0.60(-1.37%)
Oct 04, 2022 43.70 43.93 43.32 43.88 2,585,220 +0.71(+1.63%)
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.