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, 2021 40.55 40.69 39.91 39.97 2,966,251 -0.39(-0.97%)
Mar 30, 2021 40.28 40.46 39.78 40.37 1,519,466 +0.06(+0.16%)
Mar 29, 2021 39.78 40.33 39.59 40.30 2,169,969 +0.15(+0.36%)
Mar 26, 2021 40.03 40.18 39.37 40.16 1,916,274 +0.59(+1.50%)
Mar 25, 2021 38.89 39.64 38.78 39.56 2,384,285 +0.69(+1.78%)
Mar 24, 2021 39.26 39.44 38.85 38.87 2,163,033 -0.25(-0.63%)
Mar 23, 2021 39.41 39.92 39.10 39.12 2,726,641 -0.85(-2.12%)
Mar 22, 2021 39.69 40.36 39.52 39.97 2,150,871 +0.00(+0.00%)
Mar 19, 2021 40.71 40.71 39.93 39.97 2,780,609 -0.47(-1.17%)
Mar 18, 2021 40.22 40.92 40.13 40.44 2,051,848 -0.27(-0.67%)
Mar 17, 2021 40.59 40.96 40.22 40.71 2,852,850 -0.06(-0.16%)
Mar 16, 2021 40.48 40.80 39.97 40.78 1,936,986 +0.36(+0.88%)
Mar 15, 2021 39.97 40.62 39.83 40.42 1,867,047 +0.45(+1.12%)
Mar 12, 2021 39.58 40.05 39.45 39.97 2,647,829 -0.18(-0.45%)
Mar 11, 2021 40.04 40.28 39.73 40.16 2,669,054 +0.52(+1.31%)
Mar 10, 2021 39.06 39.65 38.81 39.64 2,652,104 +1.02(+2.65%)
Mar 09, 2021 38.85 38.97 38.33 38.62 2,325,709 +0.44(+1.15%)
Mar 08, 2021 37.55 38.41 37.41 38.18 3,570,527 +0.24(+0.62%)
Mar 05, 2021 38.27 38.47 37.72 37.94 3,389,032 -0.09(-0.24%)
Mar 04, 2021 38.65 39.16 37.89 38.03 3,360,635 -0.36(-0.93%)
Mar 03, 2021 38.50 38.55 38.18 38.39 1,896,837 -0.10(-0.26%)
Mar 02, 2021 37.73 38.66 37.73 38.49 2,364,547 +0.67(+1.76%)
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.