Historical Data for iShares Inc MSCI Mexico (EWW)

$ 32.23   -0.83 (-2.51%) Volume: 2.96m 8:00 PM EDT Jul 7, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/07/20 32.57 32.8227 32.1526 32.23 2.96m -0.83 -2.51% 32.23 95.92m 1,879
07/06/20 33.35 33.4126 32.8637 33.06 2.61m 0.36 1.10% 33.06 86.33m 5,764
07/02/20 32.91 33.39 32.3108 32.70 2.53m 0.51 1.58% 32.70 83.18m 15,543
07/01/20 32.07 32.4229 31.94 32.19 2.39m 0.31 0.97% 32.19 77.01m 5,492
06/30/20 31.66 32.00 31.355 31.88 2.71m -0.06 -0.19% 31.88 86.2m 20,041
06/29/20 31.55 31.94 31.35 31.94 4.75m 0.38 1.20% 31.94 151.31m 18,471
06/26/20 32.15 32.40 31.515 31.56 2.34m -0.93 -2.86% 31.56 74.29m 17,734
06/25/20 32.01 32.53 31.96 32.49 1.99m 0.11 0.34% 32.49 64.27m 15,905
06/24/20 32.80 32.91 32.30 32.38 2.26m -0.86 -2.59% 32.38 73.61m 20,248
06/23/20 33.53 33.76 33.12 33.24 4.59m 0.30 0.91% 33.24 153.41m 30,610
06/22/20 33.31 33.37 32.88 32.94 2.83m -0.13 -0.39% 32.94 93.53m 21,097
06/19/20 32.77 33.26 32.42 33.07 5.31m 0.97 3.02% 33.07 174.49m 30,173
06/18/20 32.67 32.70 31.99 32.10 2.1m -0.84 -2.55% 32.10 67.91m 15,578
06/17/20 33.22 33.44 32.78 32.94 2.09m -0.03 -0.09% 32.94 68.98m 16,747
06/16/20 33.81 34.00 32.59 32.97 4.22m 0.22 0.67% 32.97 140.01m 27,372
06/15/20 32.00 33.14 31.61 32.75 3.25m -0.175897 -0.53% 32.75 105.39m 24,573
06/12/20 32.75 33.14 32.15 33.05 4.45m 1.604 5.12% 32.9259 145.6m 35,047
06/11/20 32.61 33.035 31.385 31.44 5.97m -2.8293 -8.28% 31.3219 190.53m 38,110
06/10/20 34.99 34.99 33.93 34.28 3.34m -0.567859 -1.64% 34.1513 114.89m 26,421
06/09/20 35.08 35.365 34.64 34.85 3.57m -1.4147 -3.92% 34.7191 124.62m 24,525
06/08/20 35.47 36.285 35.05 36.27 3.87m 1.0261 2.92% 36.1338 138.03m 26,656