Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

56.79 +1.34 (+2.42%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 58.10 58.45 57.59 57.73 1,199,415 -0.02(-0.03%)
Mar 30, 2023 57.71 58.09 57.33 57.75 2,039,147 +0.25(+0.44%)
Mar 29, 2023 57.01 57.63 56.65 57.50 1,943,260 +0.92(+1.63%)
Mar 28, 2023 55.96 56.98 55.95 56.58 1,744,363 +0.79(+1.41%)
Mar 27, 2023 55.69 55.99 55.58 55.79 1,528,075 +0.48(+0.86%)
Mar 24, 2023 54.57 55.48 54.25 55.32 1,374,636 +0.48(+0.87%)
Mar 23, 2023 54.99 55.53 54.51 54.84 2,147,306 +0.22(+0.41%)
Mar 22, 2023 54.91 55.58 54.56 54.62 1,824,205 +0.09(+0.16%)
Mar 21, 2023 54.17 54.68 53.73 54.53 2,122,655 +1.02(+1.90%)
Mar 20, 2023 53.02 53.99 52.81 53.51 1,694,622 +0.57(+1.08%)
Mar 17, 2023 54.07 54.22 52.85 52.94 2,396,552 -1.28(-2.36%)
Mar 16, 2023 52.74 54.46 52.60 54.22 2,759,691 +1.10(+2.06%)
Mar 15, 2023 53.44 53.70 52.94 53.13 3,543,994 -1.77(-3.22%)
Mar 14, 2023 54.63 55.41 54.59 54.89 2,874,878 +1.03(+1.91%)
Mar 13, 2023 53.83 54.95 53.60 53.86 5,517,579 -1.40(-2.53%)
Mar 10, 2023 56.14 56.17 55.14 55.26 3,965,279 -1.37(-2.41%)
Mar 09, 2023 57.76 57.89 56.58 56.63 3,275,613 -0.99(-1.72%)
Mar 08, 2023 57.14 57.73 57.04 57.62 1,234,894 +0.88(+1.56%)
Mar 07, 2023 58.01 58.06 56.72 56.73 1,724,299 -1.26(-2.17%)
Mar 06, 2023 58.42 58.58 57.99 57.99 3,404,771 -0.49(-0.85%)
Mar 03, 2023 57.31 58.56 57.28 58.49 2,019,341 +1.50(+2.64%)
Mar 02, 2023 57.10 57.39 56.55 56.99 1,333,253 -0.33(-0.58%)
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.