Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 58.09 58.44 57.58 57.72 1,199,569 -0.02(-0.03%)
Mar 30, 2023 57.70 58.08 57.33 57.74 2,039,410 +0.25(+0.44%)
Mar 29, 2023 57.01 57.63 56.64 57.49 1,943,510 +0.92(+1.63%)
Mar 28, 2023 55.95 56.97 55.94 56.57 1,744,588 +0.79(+1.41%)
Mar 27, 2023 55.68 55.98 55.57 55.79 1,528,272 +0.48(+0.86%)
Mar 24, 2023 54.56 55.47 54.24 55.31 1,374,813 +0.48(+0.87%)
Mar 23, 2023 54.98 55.52 54.51 54.83 2,147,583 +0.22(+0.41%)
Mar 22, 2023 54.90 55.57 54.55 54.61 1,824,439 +0.09(+0.16%)
Mar 21, 2023 54.17 54.67 53.72 54.52 2,122,928 +1.02(+1.90%)
Mar 20, 2023 53.01 53.98 52.81 53.51 1,694,840 +0.57(+1.08%)
Mar 17, 2023 54.06 54.21 52.85 52.93 2,396,860 -1.28(-2.36%)
Mar 16, 2023 52.73 54.46 52.59 54.21 2,760,046 +1.10(+2.06%)
Mar 15, 2023 53.43 53.69 52.93 53.12 3,544,450 -1.76(-3.22%)
Mar 14, 2023 54.62 55.41 54.58 54.88 2,875,248 +1.03(+1.91%)
Mar 13, 2023 53.83 54.93 53.59 53.86 5,518,289 -1.40(-2.53%)
Mar 10, 2023 56.13 56.16 55.14 55.25 3,965,789 -1.37(-2.41%)
Mar 09, 2023 57.75 57.88 56.57 56.62 3,276,035 -0.99(-1.72%)
Mar 08, 2023 57.13 57.72 57.04 57.61 1,235,053 +0.88(+1.56%)
Mar 07, 2023 58.01 58.05 56.72 56.73 1,724,521 -1.26(-2.17%)
Mar 06, 2023 58.41 58.57 57.99 57.99 3,405,209 -0.49(-0.85%)
Mar 03, 2023 57.31 58.55 57.27 58.48 2,019,601 +1.50(+2.64%)
Mar 02, 2023 57.09 57.38 56.54 56.98 1,333,425 -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.