Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.62 +0.54 (+0.78%)
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 43.08 43.38 42.17 42.21 4,368,243 -0.88(-2.04%)
Aug 30, 2022 43.98 43.98 42.80 43.09 2,110,767 -0.72(-1.63%)
Aug 29, 2022 44.28 44.43 43.78 43.80 2,232,198 -0.59(-1.33%)
Aug 26, 2022 45.42 45.56 44.26 44.40 3,178,870 -1.04(-2.29%)
Aug 25, 2022 45.06 45.44 44.93 45.44 1,059,642 +0.49(+1.08%)
Aug 24, 2022 45.19 45.47 44.89 44.95 1,605,711 -0.24(-0.53%)
Aug 23, 2022 45.05 45.42 44.80 45.19 1,430,867 +0.29(+0.64%)
Aug 22, 2022 45.03 45.21 44.65 44.90 1,518,656 -0.41(-0.91%)
Aug 19, 2022 44.87 45.38 44.87 45.31 956,188 -0.33(-0.73%)
Aug 18, 2022 45.93 46.06 45.19 45.65 1,988,174 -0.28(-0.60%)
Aug 17, 2022 45.58 46.02 45.51 45.92 1,402,342 -0.30(-0.64%)
Aug 16, 2022 45.93 46.42 45.93 46.22 1,696,493 +0.04(+0.08%)
Aug 15, 2022 46.11 46.49 45.85 46.18 1,499,703 -0.24(-0.51%)
Aug 12, 2022 45.92 46.45 45.83 46.42 2,393,732 +0.82(+1.80%)
Aug 11, 2022 45.50 45.72 45.07 45.60 3,230,654 +0.61(+1.36%)
Aug 10, 2022 44.94 45.82 44.89 44.99 1,766,476 +0.83(+1.88%)
Aug 09, 2022 44.31 44.35 43.95 44.16 986,941 -0.10(-0.22%)
Aug 08, 2022 43.56 44.29 43.55 44.25 2,038,650 +1.00(+2.32%)
Aug 05, 2022 43.42 43.70 42.94 43.25 1,561,294 -0.47(-1.07%)
Aug 04, 2022 43.59 44.65 43.40 43.72 2,590,021 +0.31(+0.73%)
Aug 03, 2022 42.86 43.45 42.59 43.40 2,376,058 +0.86(+2.02%)
Aug 02, 2022 43.66 43.82 42.51 42.55 2,888,831 -1.38(-3.15%)
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.