Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 41.90 42.14 41.50 41.99 3,721,296 +0.59(+1.43%)
Nov 29, 2021 41.53 41.87 41.02 41.40 2,481,982 +0.41(+0.99%)
Nov 26, 2021 41.59 41.59 40.47 40.99 3,243,665 -1.67(-3.91%)
Nov 24, 2021 42.43 42.80 42.18 42.66 2,811,353 -0.57(-1.33%)
Nov 23, 2021 43.17 43.39 42.86 43.24 3,349,154 -0.01(-0.02%)
Nov 22, 2021 43.75 43.81 43.20 43.25 1,956,754 -0.57(-1.29%)
Nov 19, 2021 44.10 44.12 43.72 43.81 1,432,991 -0.25(-0.57%)
Nov 18, 2021 44.11 44.14 43.77 44.06 2,243,187 -0.44(-0.98%)
Nov 17, 2021 44.56 44.59 44.10 44.50 1,963,832 +0.00(+0.00%)
Nov 16, 2021 44.84 44.96 44.31 44.50 2,468,420 -0.46(-1.03%)
Nov 15, 2021 45.22 45.28 44.89 44.96 1,616,531 -0.25(-0.55%)
Nov 12, 2021 45.34 45.60 45.16 45.21 1,624,199 +0.10(+0.23%)
Nov 11, 2021 45.62 45.65 44.83 45.11 4,153,049 -0.07(-0.16%)
Nov 10, 2021 45.99 45.16 45.18 1,962,958 -1.01(-2.19%)
Nov 09, 2021 46.26 46.46 45.94 46.19 1,321,499 -0.06(-0.14%)
Nov 08, 2021 46.27 46.56 46.10 46.26 1,243,608 +0.22(+0.48%)
Nov 05, 2021 45.82 46.24 45.55 46.04 2,040,775 +0.61(+1.35%)
Nov 04, 2021 45.29 45.46 44.77 45.42 1,448,552 +0.17(+0.37%)
Nov 03, 2021 44.53 45.28 44.28 45.26 3,276,563 +0.74(+1.67%)
Nov 02, 2021 44.63 44.98 44.36 44.52 1,833,036 -0.15(-0.33%)
Nov 01, 2021 44.64 44.88 44.46 44.66 1,348,503 -0.15(-0.33%)
Oct 29, 2021 44.80 45.04 44.53 44.81 2,133,388 -0.41(-0.90%)
Oct 28, 2021 45.45 45.69 45.14 45.22 1,307,841 -0.32(-0.71%)
Oct 27, 2021 46.11 46.13 45.47 45.54 1,464,217 -0.57(-1.23%)
Oct 26, 2021 46.04 46.11 1,346,645 +0.17(+0.36%)
Oct 25, 2021 46.09 46.19 45.72 45.94 1,305,213 +0.04(+0.08%)
Oct 22, 2021 46.04 46.46 45.77 45.91 2,905,940 +0.10(+0.22%)
Oct 21, 2021 46.17 46.20 45.56 45.80 1,411,563 -0.61(-1.32%)
Oct 20, 2021 46.26 46.68 46.10 46.42 1,037,585 +0.18(+0.38%)
Oct 19, 2021 46.52 46.60 46.04 46.24 1,537,618 +0.06(+0.14%)
Oct 18, 2021 46.10 46.34 46.02 46.17 1,165,793 -0.24(-0.52%)
Oct 15, 2021 45.58 46.53 45.49 46.42 2,487,552 +1.04(+2.29%)
Oct 14, 2021 45.44 45.58 45.13 45.38 1,325,984 +0.15(+0.33%)
Oct 13, 2021 44.96 45.28 44.67 45.23 2,304,603 +0.44(+0.99%)
Oct 12, 2021 44.65 45.13 44.51 44.78 1,380,162 +0.38(+0.86%)
Oct 11, 2021 44.45 44.79 44.40 44.40 960,507 -0.13(-0.29%)
Oct 08, 2021 44.58 44.65 44.22 44.53 1,101,383 +0.19(+0.42%)
Oct 07, 2021 44.68 44.91 44.29 44.35 1,896,850 -0.17(-0.37%)
Oct 06, 2021 43.79 44.60 43.70 44.52 2,211,531 -0.09(-0.21%)
Oct 05, 2021 44.61 44.80 44.43 44.61 1,473,221 +0.03(+0.06%)
Oct 04, 2021 44.68 44.90 44.35 44.58 1,733,027 -0.40(-0.89%)
Oct 01, 2021 45.19 45.19 44.60 44.98 2,078,296 +0.25(+0.56%)
Sep 30, 2021 44.91 45.06 44.44 44.73 2,231,282 +0.08(+0.19%)
Sep 29, 2021 44.84 45.11 44.41 44.65 2,291,207 -0.36(-0.80%)
Sep 28, 2021 45.67 45.73 44.91 45.01 2,295,692 -1.08(-2.35%)
Sep 27, 2021 45.52 46.15 45.52 46.09 1,336,918 +0.43(+0.93%)
Sep 24, 2021 45.79 46.02 45.65 45.67 2,059,172 -0.47(-1.02%)
Sep 23, 2021 46.23 46.38 46.03 46.14 1,573,527 +0.19(+0.42%)
Sep 22, 2021 45.56 46.48 45.56 45.94 2,642,196 +0.64(+1.41%)
Sep 21, 2021 45.36 45.58 45.03 45.30 2,078,114 +0.08(+0.18%)
Sep 20, 2021 45.29 45.44 44.90 45.22 2,446,005 -0.84(-1.83%)
Sep 17, 2021 47.04 47.14 46.03 46.06 2,928,160 -1.04(-2.20%)
Sep 16, 2021 46.82 47.19 46.63 47.10 3,092,476 -0.17(-0.35%)
Sep 15, 2021 46.68 47.27 46.63 47.27 1,915,192 +0.54(+1.15%)
Sep 14, 2021 46.57 46.94 46.15 46.73 2,097,591 +0.23(+0.50%)
Sep 13, 2021 46.65 47.31 46.42 46.50 2,253,614 +0.15(+0.32%)
Sep 10, 2021 46.52 46.77 46.33 46.35 3,399,326 +0.13(+0.28%)
Sep 09, 2021 46.12 46.36 46.04 46.22 1,561,891 +0.01(+0.02%)
Sep 08, 2021 46.74 46.83 46.20 46.21 2,080,576 -0.53(-1.13%)
Sep 07, 2021 46.66 47.12 46.66 46.74 1,649,203 +0.10(+0.22%)
Sep 03, 2021 47.01 47.10 46.57 46.64 1,655,903 -0.16(-0.34%)
Sep 02, 2021 46.69 46.93 46.57 46.80 1,578,989 +0.14(+0.30%)
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.