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 (%)
Mar 31, 2022 50.90 51.65 50.84 51.45 2,384,551 +0.39(+0.77%)
Mar 30, 2022 51.05 51.36 50.71 51.06 3,186,557 +0.01(+0.02%)
Mar 29, 2022 50.82 51.13 50.37 51.05 2,469,165 +0.83(+1.66%)
Mar 28, 2022 49.98 50.26 49.83 50.22 1,195,952 +0.07(+0.13%)
Mar 25, 2022 50.45 50.48 49.85 50.15 2,538,135 -0.03(-0.06%)
Mar 24, 2022 49.38 50.22 49.17 50.18 1,868,188 +0.80(+1.61%)
Mar 23, 2022 49.80 49.92 49.30 49.38 2,113,229 -0.31(-0.62%)
Mar 22, 2022 49.36 49.83 49.21 49.69 2,742,748 +0.83(+1.71%)
Mar 21, 2022 49.20 49.51 48.59 48.86 2,442,329 -0.37(-0.74%)
Mar 18, 2022 48.14 49.28 47.58 49.23 4,383,761 +1.06(+2.20%)
Mar 17, 2022 47.15 48.20 46.98 48.17 2,435,769 +1.04(+2.20%)
Mar 16, 2022 46.77 47.38 46.46 47.13 3,312,743 +0.86(+1.86%)
Mar 15, 2022 45.74 46.30 45.51 46.27 4,577,243 +0.62(+1.35%)
Mar 14, 2022 46.25 46.38 45.43 45.65 2,455,790 -0.36(-0.77%)
Mar 11, 2022 46.39 46.58 45.75 46.01 1,815,634 -0.07(-0.14%)
Mar 10, 2022 46.32 46.07 2,063,174 -0.43(-0.93%)
Mar 09, 2022 45.68 46.64 45.48 46.50 2,158,058 +1.68(+3.76%)
Mar 08, 2022 43.99 45.32 43.60 44.82 3,560,508 +0.83(+1.89%)
Mar 07, 2022 45.43 45.58 43.95 43.98 2,783,701 -1.95(-4.24%)
Mar 04, 2022 45.86 46.19 45.43 45.93 2,407,754 -0.80(-1.72%)
Mar 03, 2022 46.75 47.31 46.41 46.74 3,123,354 -0.03(-0.06%)
Mar 02, 2022 46.51 46.96 46.24 46.76 2,725,044 +0.22(+0.46%)
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.