Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.52 +0.44 (+0.64%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 50.34 51.56 49.70 51.42 5,316,635 +1.05(+2.08%)
Nov 29, 2022 51.77 51.77 50.25 50.37 4,464,441 -0.58(-1.14%)
Nov 28, 2022 51.55 52.05 50.95 50.96 2,138,819 -0.56(-1.09%)
Nov 25, 2022 51.87 51.90 51.25 51.52 667,382 -0.26(-0.50%)
Nov 23, 2022 51.26 52.02 51.26 51.78 2,369,972 +0.54(+1.06%)
Nov 22, 2022 50.78 51.70 50.65 51.23 4,581,880 +0.64(+1.26%)
Nov 21, 2022 50.49 50.98 50.34 50.59 1,033,762 -0.31(-0.60%)
Nov 18, 2022 51.04 51.28 50.70 50.90 2,518,774 +0.03(+0.06%)
Nov 17, 2022 50.53 51.09 50.44 50.87 1,645,413 -0.32(-0.63%)
Nov 16, 2022 51.38 51.52 51.08 51.19 1,742,750 +0.06(+0.11%)
Nov 15, 2022 51.95 52.04 50.86 51.14 2,117,623 +0.02(+0.04%)
Nov 14, 2022 51.17 51.62 50.82 51.12 1,667,948 -0.03(-0.06%)
Nov 11, 2022 50.39 51.35 50.22 51.15 4,467,916 +0.46(+0.90%)
Nov 10, 2022 51.03 51.12 50.39 50.69 2,247,231 +1.19(+2.41%)
Nov 09, 2022 49.80 50.31 49.38 49.50 2,056,846 -0.41(-0.82%)
Nov 08, 2022 50.33 50.50 49.58 49.91 2,598,589 -0.13(-0.27%)
Nov 07, 2022 50.55 50.77 50.01 50.04 2,554,620 -0.35(-0.70%)
Nov 04, 2022 50.15 50.43 49.55 50.39 3,156,161 +1.42(+2.90%)
Nov 03, 2022 48.35 49.23 48.03 48.97 2,316,697 +0.58(+1.20%)
Nov 02, 2022 49.41 48.33 48.39 1,955,772 -0.83(-1.69%)
Nov 01, 2022 49.00 49.35 48.52 49.22 3,825,461 +0.97(+2.02%)
Oct 31, 2022 46.99 48.29 46.99 48.25 2,570,314 +0.75(+1.59%)
Oct 28, 2022 47.07 47.49 46.75 47.49 3,355,407 +0.50(+1.06%)
Oct 27, 2022 47.24 47.56 46.94 47.00 1,831,957 -0.16(-0.34%)
Oct 26, 2022 46.95 47.32 46.72 47.16 3,443,835 +0.37(+0.80%)
Oct 25, 2022 45.97 46.80 45.81 46.79 3,588,088 +0.94(+2.04%)
Oct 24, 2022 45.04 46.03 44.84 45.85 3,257,393 +0.60(+1.33%)
Oct 21, 2022 44.18 45.34 44.03 45.25 2,421,977 +1.10(+2.48%)
Oct 20, 2022 44.00 44.51 43.77 44.15 2,056,588 +0.25(+0.56%)
Oct 19, 2022 43.77 44.12 43.60 43.91 1,398,581 -0.24(-0.54%)
Oct 18, 2022 44.53 44.71 43.80 44.14 1,709,689 +0.02(+0.04%)
Oct 17, 2022 43.64 44.41 43.62 44.12 1,750,012 +0.99(+2.30%)
Oct 14, 2022 43.81 43.88 43.06 43.13 1,536,891 -0.53(-1.22%)
Oct 13, 2022 42.67 44.06 42.59 43.67 2,430,106 +0.12(+0.28%)
Oct 12, 2022 43.44 43.87 43.12 43.54 4,599,638 +0.11(+0.26%)
Oct 11, 2022 43.30 43.93 42.90 43.43 1,650,223 +0.10(+0.24%)
Oct 10, 2022 43.50 43.94 43.28 43.32 1,314,105 -0.02(-0.04%)
Oct 07, 2022 43.46 43.73 43.23 43.34 1,584,729 -0.31(-0.72%)
Oct 06, 2022 43.11 44.07 43.09 43.66 1,846,274 +0.37(+0.86%)
Oct 05, 2022 43.51 43.63 42.87 43.29 1,545,083 -0.60(-1.37%)
Oct 04, 2022 43.71 43.93 43.32 43.89 2,584,876 +0.71(+1.64%)
Oct 03, 2022 42.67 43.26 42.43 43.18 2,997,765 +0.98(+2.33%)
Sep 30, 2022 42.82 43.04 42.13 42.20 2,762,940 -0.58(-1.36%)
Sep 29, 2022 42.92 43.21 42.39 42.78 2,489,697 -0.41(-0.95%)
Sep 28, 2022 42.25 43.34 42.14 43.19 2,737,372 +1.00(+2.37%)
Sep 27, 2022 42.25 42.52 41.92 42.19 2,544,342 +0.39(+0.94%)
Sep 26, 2022 42.48 42.92 41.77 41.80 1,706,325 -1.06(-2.47%)
Sep 23, 2022 43.59 43.68 42.61 42.86 3,543,174 -1.32(-2.98%)
Sep 22, 2022 44.80 44.81 43.98 44.17 1,715,779 -0.50(-1.11%)
Sep 21, 2022 44.62 45.35 44.47 44.67 2,587,358 -0.05(-0.11%)
Sep 20, 2022 44.08 44.83 43.75 44.72 3,011,197 +0.26(+0.58%)
Sep 19, 2022 43.50 44.50 43.49 44.46 2,110,535 +0.61(+1.39%)
Sep 16, 2022 43.82 44.04 43.43 43.85 1,765,840 -0.23(-0.52%)
Sep 15, 2022 44.00 44.43 43.83 44.08 3,143,379 -0.25(-0.56%)
Sep 14, 2022 44.35 44.77 44.10 44.33 2,004,155 +0.14(+0.32%)
Sep 13, 2022 44.77 45.05 44.12 44.18 2,655,394 -1.37(-3.02%)
Sep 12, 2022 44.88 45.64 44.77 45.56 1,617,480 +1.04(+2.34%)
Sep 09, 2022 43.91 44.54 43.85 44.52 909,818 +0.74(+1.70%)
Sep 08, 2022 43.24 43.84 43.05 43.77 1,176,548 +0.37(+0.86%)
Sep 07, 2022 42.88 43.56 42.23 43.40 3,915,003 +0.47(+1.09%)
Sep 06, 2022 43.33 43.59 42.75 42.93 2,202,516 -0.55(-1.27%)
Sep 02, 2022 43.01 43.84 42.99 43.49 2,157,957 +0.86(+2.01%)
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.