Indicators

Mexico Ishares MSCI ETF (NY: EWW )

56.63 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	28.90	28.90	27.92	28.65	4,574,991	-0.04(-0.13%)
May 28, 2020	29.18	29.19	28.57	28.68	3,000,972	-0.29(-0.99%)
May 27, 2020	28.71	29.11	28.37	28.97	4,656,179	+0.40(+1.38%)
May 26, 2020	28.62	29.19	28.35	28.57	4,190,434	+1.10(+3.99%)
May 22, 2020	27.00	27.56	26.78	27.48	2,252,818	+0.19(+0.69%)
May 21, 2020	27.39	27.69	26.94	27.29	3,916,121	+0.01(+0.03%)
May 20, 2020	26.93	27.42	26.61	27.28	4,708,993	+0.99(+3.76%)
May 19, 2020	27.49	27.52	26.29	26.29	4,782,889	-1.04(-3.81%)
May 18, 2020	26.81	27.46	26.81	27.34	4,492,441	+1.37(+5.29%)
May 15, 2020	26.19	26.60	25.89	25.96	2,322,283	-0.59(-2.23%)
May 14, 2020	25.80	26.58	25.53	26.55	3,292,235	+0.33(+1.27%)
May 13, 2020	27.15	27.15	26.14	26.22	5,048,997	-0.62(-2.31%)
May 12, 2020	27.55	27.67	26.83	26.84	2,199,933	-0.55(-2.00%)
May 11, 2020	27.44	27.65	27.17	27.39	2,718,907	-0.33(-1.20%)
May 08, 2020	27.25	27.95	27.18	27.72	3,567,417	+1.08(+4.05%)
May 07, 2020	26.83	27.01	26.48	26.64	5,429,246	+0.27(+1.02%)
May 06, 2020	26.65	26.73	26.18	26.37	2,740,522	-0.31(-1.14%)
May 05, 2020	26.77	27.06	26.61	26.68	4,264,729	+0.36(+1.37%)
May 04, 2020	25.02	26.34	25.02	26.32	2,796,511	+1.08(+4.27%)

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.