Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

53.19 -1.03 (-1.90%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 49.91 50.25 48.57 48.69 2,448,462 -1.06(-2.14%)
Apr 28, 2022 49.48 49.76 48.30 49.76 3,031,761 +0.35(+0.72%)
Apr 27, 2022 49.53 49.83 49.17 49.40 2,292,089 -0.26(-0.52%)
Apr 26, 2022 50.45 50.45 49.61 49.66 2,238,206 -0.86(-1.70%)
Apr 25, 2022 50.16 50.66 49.81 50.51 2,512,221 -0.20(-0.39%)
Apr 22, 2022 50.65 51.12 50.38 50.71 2,093,313 -0.26(-0.50%)
Apr 21, 2022 51.86 52.13 50.72 50.97 2,038,520 -1.01(-1.95%)
Apr 20, 2022 52.65 52.65 51.82 51.98 2,299,110 -0.40(-0.77%)
Apr 19, 2022 52.16 52.54 52.04 52.39 1,473,751 -0.24(-0.45%)
Apr 18, 2022 51.84 52.74 51.82 52.62 1,306,681 +0.75(+1.44%)
Apr 14, 2022 52.57 52.58 51.81 51.87 1,715,342 -0.83(-1.57%)
Apr 13, 2022 52.49 52.86 52.25 52.70 1,435,752 +0.37(+0.72%)
Apr 12, 2022 52.83 53.07 52.17 52.33 1,813,681 -0.12(-0.23%)
Apr 11, 2022 52.01 52.67 51.99 52.45 1,681,312 +0.08(+0.15%)
Apr 08, 2022 52.70 52.75 52.11 52.37 1,724,677 -0.27(-0.51%)
Apr 07, 2022 52.70 53.11 52.57 52.63 1,813,453 -0.18(-0.34%)
Apr 06, 2022 53.01 53.52 52.61 52.81 3,070,493 -0.52(-0.98%)
Apr 05, 2022 54.38 54.41 53.22 53.33 2,288,461 -0.92(-1.69%)
Apr 04, 2022 54.80 55.00 54.20 54.25 3,251,255 -0.29(-0.52%)
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.