Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.61 -0.03 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 50.69 51.43 50.63 51.24 2,394,642 +0.39(+0.77%)
Mar 30, 2022 50.84 51.14 50.50 50.85 3,200,043 +0.01(+0.02%)
Mar 29, 2022 50.60 50.91 50.16 50.84 2,479,614 +0.83(+1.66%)
Mar 28, 2022 49.77 50.04 49.62 50.01 1,201,014 +0.07(+0.13%)
Mar 25, 2022 50.24 50.27 49.64 49.94 2,548,876 -0.03(-0.06%)
Mar 24, 2022 49.18 50.01 48.96 49.97 1,876,094 +0.79(+1.61%)
Mar 23, 2022 49.59 49.71 49.09 49.18 2,122,172 -0.31(-0.62%)
Mar 22, 2022 49.15 49.62 49.00 49.48 2,754,356 +0.83(+1.71%)
Mar 21, 2022 48.99 49.30 48.39 48.65 2,452,665 -0.36(-0.74%)
Mar 18, 2022 47.94 49.07 47.38 49.02 4,402,313 +1.05(+2.20%)
Mar 17, 2022 46.95 47.99 46.78 47.97 2,446,078 +1.03(+2.20%)
Mar 16, 2022 46.58 47.18 46.26 46.93 3,326,763 +0.86(+1.86%)
Mar 15, 2022 45.55 46.10 45.32 46.07 4,596,614 +0.62(+1.35%)
Mar 14, 2022 46.05 46.18 45.24 45.46 2,466,183 -0.35(-0.77%)
Mar 11, 2022 46.19 46.38 45.56 45.81 1,823,318 -0.07(-0.14%)
Mar 10, 2022 46.13 45.88 2,071,906 -0.43(-0.93%)
Mar 09, 2022 45.49 46.45 45.29 46.31 2,167,192 +1.68(+3.76%)
Mar 08, 2022 43.81 45.13 43.42 44.63 3,575,577 +0.83(+1.89%)
Mar 07, 2022 45.24 45.38 43.76 43.80 2,795,482 -1.94(-4.24%)
Mar 04, 2022 45.66 46.00 45.24 45.74 2,417,944 -0.80(-1.72%)
Mar 03, 2022 46.55 47.11 46.21 46.54 3,136,572 -0.03(-0.06%)
Mar 02, 2022 46.32 46.76 46.04 46.57 2,736,576 +0.21(+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.