Historical Data for iShares Inc MSCI Mexico (EWW)

$ 42.70   -1.16 (-2.64%) Volume: 2.11m 11:17 AM EST 27-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/27/20 42.69 42.93 41.99 42.70 2.11m -1.16 -2.64% 42.70 89.01m 13,042
02/26/20 44.20 44.64 43.79 43.86 2.52m -0.44 -0.99% 43.86 111.02m 19,487
02/25/20 45.39 45.46 44.09 44.30 3.95m -0.73 -1.62% 44.30 175.86m 26,665
02/24/20 44.67 45.28 43.91 45.03 5.17m -1.58 -3.39% 45.03 232.36m 31,117
02/21/20 46.08 46.96 45.98 46.61 2.39m -0.19 -0.41% 46.61 111.5m 16,730
02/20/20 47.07 47.21 46.4975 46.80 2m -0.76 -1.60% 46.80 93.88m 15,498
02/19/20 47.76 47.76 47.27 47.56 1.72m 0.08 0.17% 47.56 81.85m 12,460
02/18/20 47.53 47.78 47.37 47.48 1.51m -0.23 -0.48% 47.48 71.96m 12,153
02/14/20 47.57 47.80 47.49 47.71 1.77m 0.16 0.34% 47.71 84.41m 10,105
02/13/20 47.41 47.68 47.15 47.55 2.06m -0.31 -0.65% 47.55 97.65m 13,520
02/12/20 47.37 48.06 47.37 47.86 3.12m 0.67 1.42% 47.86 149.3m 19,808
02/11/20 46.61 47.45 46.50 47.19 4.58m 1.00 2.16% 47.19 215.78m 16,154
02/10/20 46.10 46.285 45.835 46.19 3.54m -0.04 -0.09% 46.19 163.16m 17,030
02/07/20 46.33 46.38 45.79 46.23 3.24m -0.29 -0.62% 46.23 149.53m 19,845
02/06/20 47.29 47.39 46.51 46.52 4.84m -0.63 -1.34% 46.52 226.39m 23,062
02/05/20 47.93 48.07 47.02 47.15 4.23m -0.09 -0.19% 47.15 200.17m 20,568
02/04/20 47.53 47.53 46.97 47.24 4.19m 0.49 1.05% 47.24 198.01m 20,615
02/03/20 46.19 47.135 46.11 46.75 3.67m 0.89 1.94% 46.75 171.61m 20,338
01/31/20 46.26 46.545 45.75 45.86 3.79m -0.91 -1.95% 45.86 173.8m 23,420
01/30/20 46.81 47.05 46.33 46.77 2.38m -0.46 -0.97% 46.77 111.28m 17,885
01/29/20 46.89 47.43 46.635 47.23 3.81m 0.49 1.05% 47.23 179.97m 17,716
01/28/20 45.99 46.87 45.84 46.74 2.65m 1.18 2.59% 46.74 123.48m 19,032
01/27/20 45.88 46.06 45.37 45.56 4.91m -1.32 -2.82% 45.56 223.93m 29,306