Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

56.79 +1.34 (+2.42%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 25.15 26.17 25.00 25.47 4,153,047 +0.60(+2.42%)
Mar 30, 2020 24.77 25.01 24.28 24.86 3,580,283 -0.22(-0.86%)
Mar 27, 2020 25.71 26.04 25.04 25.08 3,675,733 -2.18(-8.01%)
Mar 26, 2020 26.05 27.68 26.05 27.26 4,234,581 +1.29(+4.98%)
Mar 25, 2020 24.69 26.59 24.25 25.97 5,323,210 +1.98(+8.24%)
Mar 24, 2020 23.83 24.34 23.65 23.99 4,673,617 +1.43(+6.33%)
Mar 23, 2020 23.79 24.10 22.48 22.57 4,935,657 -1.72(-7.10%)
Mar 20, 2020 26.16 26.24 24.25 24.29 4,183,472 -1.40(-5.45%)
Mar 19, 2020 25.39 25.84 24.39 25.69 4,617,246 -0.13(-0.52%)
Mar 18, 2020 25.68 27.35 25.24 25.83 4,279,902 -2.37(-8.41%)
Mar 17, 2020 26.81 28.29 26.45 28.20 4,446,947 +2.04(+7.80%)
Mar 16, 2020 27.04 28.75 25.61 26.16 3,806,924 -4.71(-15.25%)
Mar 13, 2020 31.84 31.84 30.17 30.87 3,176,678 +1.10(+3.71%)
Mar 12, 2020 28.93 30.56 27.91 29.76 5,199,202 -2.42(-7.51%)
Mar 11, 2020 33.06 33.08 31.71 32.18 6,221,608 -1.71(-5.04%)
Mar 10, 2020 33.51 34.14 32.75 33.88 4,256,034 +1.41(+4.34%)
Mar 09, 2020 31.77 33.45 31.39 32.47 4,818,798 -3.98(-10.92%)
Mar 06, 2020 36.42 36.81 36.06 36.45 4,871,552 -1.39(-3.68%)
Mar 05, 2020 38.47 38.85 37.52 37.85 5,199,067 -1.58(-4.01%)
Mar 04, 2020 39.27 39.47 38.85 39.43 3,006,005 +0.77(+2.00%)
Mar 03, 2020 38.48 39.73 38.24 38.65 6,061,373 +0.03(+0.07%)
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.