Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 50.14 51.36 49.50 51.22 5,337,468 +1.05(+2.08%)
Nov 29, 2022 51.56 51.56 50.05 50.18 4,481,935 -0.58(-1.14%)
Nov 28, 2022 51.35 51.85 50.75 50.76 2,147,200 -0.56(-1.09%)
Nov 25, 2022 51.67 51.70 51.05 51.32 669,997 -0.26(-0.50%)
Nov 23, 2022 51.06 51.82 51.06 51.57 2,379,259 +0.54(+1.06%)
Nov 22, 2022 50.59 51.50 50.45 51.03 4,599,835 +0.64(+1.26%)
Nov 21, 2022 50.29 50.78 50.14 50.40 1,037,813 -0.30(-0.60%)
Nov 18, 2022 50.84 51.08 50.50 50.70 2,528,644 +0.03(+0.06%)
Nov 17, 2022 50.33 50.89 50.24 50.67 1,651,861 -0.32(-0.63%)
Nov 16, 2022 51.18 51.32 50.88 50.99 1,749,579 +0.06(+0.11%)
Nov 15, 2022 51.75 51.84 50.66 50.94 2,125,921 +0.02(+0.04%)
Nov 14, 2022 50.97 51.42 50.62 50.92 1,674,484 -0.03(-0.06%)
Nov 11, 2022 50.20 51.15 50.03 50.95 4,485,424 +0.46(+0.90%)
Nov 10, 2022 50.83 50.92 50.20 50.49 2,256,037 +1.19(+2.41%)
Nov 09, 2022 49.61 50.11 49.19 49.30 2,064,906 -0.41(-0.82%)
Nov 08, 2022 50.13 50.30 49.39 49.71 2,608,772 -0.13(-0.27%)
Nov 07, 2022 50.35 50.57 49.81 49.84 2,564,630 -0.35(-0.70%)
Nov 04, 2022 49.95 50.23 49.36 50.20 3,168,528 +1.42(+2.90%)
Nov 03, 2022 48.16 49.04 47.84 48.78 2,325,775 +0.58(+1.20%)
Nov 02, 2022 49.22 48.14 48.20 1,963,436 -0.83(-1.69%)
Nov 01, 2022 48.81 49.16 48.33 49.03 3,840,451 +0.97(+2.02%)
Oct 31, 2022 46.80 48.11 46.80 48.06 2,580,386 +0.75(+1.59%)
Oct 28, 2022 46.89 47.31 46.57 47.31 3,368,555 +0.49(+1.06%)
Oct 27, 2022 47.06 47.37 46.76 46.81 1,839,135 -0.16(-0.34%)
Oct 26, 2022 46.77 47.14 46.54 46.97 3,457,330 +0.37(+0.80%)
Oct 25, 2022 45.79 46.61 45.63 46.60 3,602,148 +0.93(+2.04%)
Oct 24, 2022 44.87 45.85 44.67 45.67 3,270,158 +0.60(+1.33%)
Oct 21, 2022 44.01 45.16 43.86 45.07 2,431,468 +1.09(+2.48%)
Oct 20, 2022 43.83 44.33 43.60 43.98 2,064,647 +0.25(+0.57%)
Oct 19, 2022 43.60 43.95 43.43 43.73 1,404,061 -0.24(-0.54%)
Oct 18, 2022 44.35 44.53 43.62 43.97 1,716,388 +0.02(+0.04%)
Oct 17, 2022 43.47 44.23 43.45 43.95 1,756,869 +0.99(+2.30%)
Oct 14, 2022 43.64 43.71 42.89 42.96 1,542,913 -0.53(-1.22%)
Oct 13, 2022 42.51 43.89 42.42 43.50 2,439,628 +0.12(+0.28%)
Oct 12, 2022 43.27 43.70 42.95 43.37 4,617,662 +0.11(+0.26%)
Oct 11, 2022 43.14 43.76 42.74 43.26 1,656,690 +0.10(+0.24%)
Oct 10, 2022 43.33 43.77 43.11 43.15 1,319,255 -0.02(-0.04%)
Oct 07, 2022 43.29 43.56 43.06 43.17 1,590,939 -0.31(-0.72%)
Oct 06, 2022 42.95 43.90 42.93 43.49 1,853,508 +0.37(+0.86%)
Oct 05, 2022 43.34 43.46 42.70 43.12 1,551,138 -0.60(-1.37%)
Oct 04, 2022 43.53 43.76 43.15 43.72 2,595,005 +0.70(+1.64%)
Oct 03, 2022 42.50 43.09 42.26 43.01 3,009,512 +0.98(+2.33%)
Sep 30, 2022 42.65 42.87 41.97 42.03 2,773,767 -0.58(-1.36%)
Sep 29, 2022 42.76 43.04 42.22 42.61 2,499,453 -0.41(-0.95%)
Sep 28, 2022 42.08 43.17 41.98 43.02 2,748,099 +1.00(+2.37%)
Sep 27, 2022 42.08 42.36 41.76 42.02 2,554,312 +0.39(+0.94%)
Sep 26, 2022 42.32 42.76 41.61 41.63 1,713,012 -1.05(-2.47%)
Sep 23, 2022 43.42 43.51 42.44 42.69 3,557,059 -1.31(-2.98%)
Sep 22, 2022 44.63 44.64 43.81 44.00 1,722,502 -0.49(-1.11%)
Sep 21, 2022 44.45 45.17 44.29 44.49 2,597,497 -0.05(-0.11%)
Sep 20, 2022 43.91 44.66 43.58 44.54 3,022,996 +0.26(+0.58%)
Sep 19, 2022 43.33 44.32 43.32 44.29 2,118,805 +0.61(+1.39%)
Sep 16, 2022 43.65 43.87 43.26 43.68 1,772,759 -0.23(-0.52%)
Sep 15, 2022 43.83 44.26 43.66 43.91 3,155,697 -0.25(-0.56%)
Sep 14, 2022 44.18 44.60 43.92 44.15 2,012,008 +0.14(+0.32%)
Sep 13, 2022 44.60 44.87 43.95 44.01 2,665,800 -1.37(-3.02%)
Sep 12, 2022 44.70 45.46 44.60 45.38 1,623,818 +1.04(+2.34%)
Sep 09, 2022 43.74 44.36 43.68 44.34 913,383 +0.74(+1.70%)
Sep 08, 2022 43.07 43.67 42.88 43.60 1,181,158 +0.37(+0.86%)
Sep 07, 2022 42.72 43.39 42.06 43.23 3,930,344 +0.47(+1.09%)
Sep 06, 2022 43.16 43.42 42.58 42.76 2,211,147 -0.55(-1.27%)
Sep 02, 2022 42.84 43.67 42.82 43.32 2,166,413 +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.