Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

45.76 +0.39 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 05, 2022 45.61 45.73 44.93 45.37 1,474,090 -0.63(-1.37%)
Oct 04, 2022 45.81 46.05 45.41 46.00 2,466,106 +0.74(+1.63%)
Oct 03, 2022 44.72 45.34 44.47 45.26 2,860,023 +1.03(+2.33%)
Sep 30, 2022 44.88 45.11 44.16 44.23 2,635,988 -0.61(-1.36%)
Sep 29, 2022 44.99 45.29 44.43 44.84 2,375,300 -0.43(-0.95%)
Sep 28, 2022 44.28 45.42 44.17 45.27 2,611,595 +1.05(+2.37%)
Sep 27, 2022 44.28 44.57 43.94 44.22 2,427,434 +0.41(+0.94%)
Sep 26, 2022 44.53 44.99 43.78 43.81 1,627,923 -1.11(-2.47%)
Sep 23, 2022 45.69 45.78 44.66 44.92 3,380,372 -1.38(-2.98%)
Sep 22, 2022 46.96 46.97 46.10 46.30 1,636,942 -0.52(-1.11%)
Sep 21, 2022 46.77 47.53 46.61 46.82 2,468,474 -0.05(-0.11%)
Sep 20, 2022 46.20 46.99 45.85 46.87 2,872,838 +0.27(+0.58%)
Sep 19, 2022 45.59 46.64 45.58 46.60 2,013,560 +0.64(+1.39%)
Sep 16, 2022 45.93 46.16 45.52 45.96 1,684,703 -0.24(-0.52%)
Sep 15, 2022 46.12 46.57 45.94 46.20 2,998,947 -0.26(-0.56%)
Sep 14, 2022 46.49 46.93 46.22 46.46 1,912,068 +0.15(+0.32%)
Sep 13, 2022 46.93 47.22 46.25 46.31 2,533,384 -1.44(-3.02%)
Sep 12, 2022 47.04 47.84 46.93 47.75 1,543,160 +1.09(+2.34%)
Sep 09, 2022 46.03 46.68 45.96 46.66 868,014 +0.78(+1.70%)
Sep 08, 2022 45.32 45.95 45.12 45.88 1,122,488 +0.39(+0.86%)
Sep 07, 2022 44.95 45.66 44.26 45.49 3,735,116 +0.49(+1.09%)
Sep 06, 2022 45.42 45.69 44.81 45.00 2,101,315 -0.58(-1.27%)
Sep 02, 2022 45.08 45.95 45.06 45.58 2,058,803 +0.90(+2.01%)
Sep 01, 2022 43.94 44.84 43.65 44.68 2,592,505 +0.43(+0.97%)
Aug 31, 2022 45.16 45.47 44.21 44.25 4,166,976 -0.92(-2.04%)
Aug 30, 2022 46.10 46.10 44.87 45.17 2,013,514 -0.75(-1.63%)
Aug 29, 2022 46.42 46.58 45.89 45.92 2,129,350 -0.62(-1.33%)
Aug 26, 2022 47.61 47.76 46.40 46.54 3,032,404 -1.09(-2.29%)
Aug 25, 2022 47.24 47.63 47.10 47.63 1,010,819 +0.51(+1.08%)
Aug 24, 2022 47.37 47.67 47.06 47.12 1,531,728 -0.25(-0.53%)
Aug 23, 2022 47.23 47.61 46.96 47.37 1,364,940 +0.30(+0.64%)
Aug 22, 2022 47.20 47.40 46.80 47.07 1,448,684 -0.43(-0.91%)
Aug 19, 2022 47.04 47.57 47.04 47.50 912,132 -0.35(-0.73%)
Aug 18, 2022 48.15 48.28 47.37 47.85 1,896,569 -0.29(-0.60%)
Aug 17, 2022 47.78 48.24 47.71 48.14 1,337,729 -0.31(-0.64%)
Aug 16, 2022 48.15 48.66 48.15 48.45 1,618,327 +0.04(+0.08%)
Aug 15, 2022 48.34 48.74 48.06 48.41 1,430,605 -0.25(-0.51%)
Aug 12, 2022 48.14 48.69 48.04 48.66 2,283,441 +0.86(+1.80%)
Aug 11, 2022 47.70 47.93 47.24 47.80 3,081,802 +0.64(+1.36%)
Aug 10, 2022 47.11 48.03 47.06 47.16 1,685,086 +0.87(+1.88%)
Aug 09, 2022 46.45 46.49 46.07 46.29 941,468 -0.10(-0.22%)
Aug 08, 2022 45.66 46.43 45.65 46.39 1,944,720 +1.05(+2.32%)
Aug 05, 2022 45.52 45.81 45.01 45.34 1,489,358 -0.49(-1.07%)
Aug 04, 2022 45.70 46.81 45.49 45.83 2,470,686 +0.33(+0.73%)
Aug 03, 2022 44.93 45.55 44.65 45.50 2,266,581 +0.90(+2.02%)
Aug 02, 2022 45.77 45.94 44.56 44.60 2,755,728 -1.45(-3.15%)
Aug 01, 2022 46.70 47.37 46.01 46.05 2,854,149 -0.75(-1.60%)
Jul 29, 2022 46.79 47.10 46.70 46.80 1,555,095 -0.11(-0.23%)
Jul 28, 2022 45.90 47.03 45.59 46.91 1,776,541 +1.20(+2.63%)
Jul 27, 2022 45.36 45.77 44.63 45.71 1,583,797 +0.50(+1.11%)
Jul 26, 2022 45.69 45.89 45.06 45.21 1,505,988 -0.49(-1.07%)
Jul 25, 2022 45.75 46.10 45.60 45.70 1,362,213 +0.15(+0.33%)
Jul 22, 2022 45.60 45.82 45.37 45.55 1,087,656 +0.20(+0.44%)
Jul 21, 2022 45.37 45.56 44.73 45.35 1,729,858 -0.13(-0.29%)
Jul 20, 2022 45.74 45.90 45.28 45.48 1,350,599 -0.18(-0.39%)
Jul 19, 2022 45.97 46.30 45.43 45.66 1,600,299 +0.10(+0.22%)
Jul 18, 2022 45.97 46.27 45.44 45.56 1,585,962 +0.11(+0.24%)
Jul 15, 2022 44.74 45.48 44.60 45.45 2,095,740 +1.05(+2.36%)
Jul 14, 2022 44.64 44.64 43.82 44.40 3,167,621 -0.72(-1.60%)
Jul 13, 2022 44.74 45.58 44.39 45.12 2,633,015 -0.02(-0.04%)
Jul 12, 2022 44.77 45.62 44.77 45.14 2,134,264 -0.05(-0.11%)
Jul 11, 2022 45.28 45.45 44.93 45.19 1,697,674 -0.77(-1.68%)
Jul 08, 2022 45.79 46.03 45.32 45.96 2,035,664 +0.41(+0.90%)
Jul 07, 2022 46.13 46.22 45.53 45.55 1,673,461 -0.11(-0.24%)
Jul 06, 2022 45.36 45.74 45.11 45.66 1,225,472 -0.02(-0.04%)
Jul 05, 2022 45.76 45.93 45.02 45.68 1,648,634 -0.78(-1.68%)
Jul 01, 2022 46.14 46.56 45.64 46.46 2,364,216 -0.13(-0.28%)
Jun 30, 2022 46.50 46.84 45.97 46.59 1,904,070 -0.17(-0.36%)
Jun 29, 2022 47.29 47.29 46.51 46.76 2,231,479 -0.35(-0.74%)
Jun 28, 2022 47.53 47.97 47.06 47.11 1,833,856 -0.45(-0.95%)
Jun 27, 2022 47.23 47.70 47.05 47.56 1,432,976 +0.23(+0.49%)
Jun 24, 2022 46.17 47.42 45.87 47.33 2,664,762 +1.64(+3.59%)
Jun 23, 2022 46.05 46.12 45.66 45.69 2,336,344 -0.26(-0.57%)
Jun 22, 2022 45.98 46.43 45.86 45.95 2,506,978 -0.43(-0.93%)
Jun 21, 2022 46.33 46.68 45.84 46.38 2,514,019 +0.57(+1.24%)
Jun 17, 2022 45.10 45.94 44.97 45.81 3,798,852 +0.54(+1.19%)
Jun 16, 2022 45.42 45.53 44.67 45.27 2,848,856 -1.05(-2.27%)
Jun 15, 2022 45.76 46.78 45.31 46.32 2,041,992 +0.82(+1.80%)
Jun 14, 2022 45.98 46.13 45.43 45.50 2,898,952 -0.54(-1.17%)
Jun 13, 2022 45.53 46.37 45.53 46.04 4,835,613 -1.37(-2.89%)
Jun 10, 2022 48.45 48.50 47.34 47.41 3,728,959 -1.71(-3.48%)
Jun 09, 2022 49.78 49.94 49.03 49.12 2,996,288 -1.36(-2.69%)
Jun 08, 2022 50.47 50.72 50.11 50.48 4,067,606 -0.19(-0.37%)
Jun 07, 2022 50.37 50.70 49.88 50.67 2,806,635 +0.18(+0.36%)
Jun 06, 2022 51.71 51.73 50.48 50.49 2,834,923 -0.74(-1.44%)
Jun 03, 2022 51.23 51.50 51.01 51.23 1,353,840 -0.27(-0.52%)
Jun 02, 2022 51.86 51.99 51.28 51.50 2,356,616 -0.15(-0.29%)
Jun 01, 2022 52.31 52.39 51.42 51.65 2,133,660 -0.42(-0.81%)
May 31, 2022 53.00 53.09 51.72 52.07 4,790,085 -1.09(-2.05%)
May 27, 2022 52.40 53.33 52.40 53.16 4,116,624 +1.19(+2.29%)
May 26, 2022 51.72 52.20 51.67 51.97 2,427,885 +0.37(+0.72%)
May 25, 2022 50.89 51.99 50.74 51.60 2,247,363 +0.40(+0.78%)
May 24, 2022 50.87 51.26 50.47 51.20 2,090,986 +0.18(+0.35%)
May 23, 2022 51.41 51.77 50.96 51.02 3,387,303 -0.09(-0.18%)
May 20, 2022 51.39 51.54 50.79 51.11 2,586,477 +0.36(+0.71%)
May 19, 2022 49.86 51.09 49.71 50.75 1,988,291 +1.09(+2.19%)
May 18, 2022 50.79 50.93 49.41 49.66 2,218,697 -1.24(-2.44%)
May 17, 2022 50.37 51.12 50.03 50.90 3,655,907 +1.12(+2.25%)
May 16, 2022 48.75 49.92 48.65 49.78 2,013,487 +0.88(+1.80%)
May 13, 2022 48.33 48.97 48.12 48.90 2,410,798 +0.75(+1.56%)
May 12, 2022 47.45 48.60 47.18 48.15 3,253,073 +0.20(+0.42%)
May 11, 2022 47.63 48.35 47.55 47.95 3,156,277 +0.32(+0.67%)
May 10, 2022 47.95 48.12 47.37 47.63 2,373,232 +0.09(+0.19%)
May 09, 2022 47.80 48.11 47.20 47.54 2,783,292 -0.89(-1.84%)
May 06, 2022 48.80 49.36 48.27 48.43 3,355,641 -0.67(-1.36%)
May 05, 2022 49.92 50.04 48.83 49.10 3,084,577 -1.39(-2.75%)
May 04, 2022 49.45 50.56 48.96 50.49 2,502,292 +1.09(+2.21%)
May 03, 2022 49.95 49.95 49.20 49.40 2,046,584 -0.30(-0.60%)
May 02, 2022 49.43 49.83 49.06 49.70 3,552,923 +0.27(+0.55%)
Apr 29, 2022 50.67 51.01 49.31 49.43 2,411,917 -1.08(-2.14%)
Apr 28, 2022 50.23 50.51 49.03 50.51 2,986,510 +0.36(+0.72%)
Apr 27, 2022 50.28 50.59 49.92 50.15 2,257,878 -0.26(-0.52%)
Apr 26, 2022 51.21 51.21 50.37 50.41 2,204,799 -0.87(-1.70%)
Apr 25, 2022 50.92 51.42 50.56 51.28 2,474,724 -0.20(-0.39%)
Apr 22, 2022 51.42 51.89 51.14 51.48 2,062,069 -0.26(-0.50%)
Apr 21, 2022 52.65 52.92 51.48 51.74 2,008,094 -1.03(-1.95%)
Apr 20, 2022 53.45 53.45 52.61 52.77 2,264,794 -0.41(-0.77%)
Apr 19, 2022 52.95 53.34 52.83 53.18 1,451,754 -0.24(-0.45%)
Apr 18, 2022 52.63 53.54 52.61 53.42 1,287,178 +0.76(+1.44%)
Apr 14, 2022 53.37 53.38 52.59 52.66 1,689,740 -0.84(-1.57%)
Apr 13, 2022 53.29 53.66 53.04 53.50 1,414,323 +0.38(+0.72%)
Apr 12, 2022 53.63 53.87 52.96 53.12 1,786,611 -0.12(-0.23%)
Apr 11, 2022 52.80 53.47 52.78 53.24 1,656,217 +0.08(+0.15%)
Apr 08, 2022 53.50 53.55 52.90 53.16 1,698,935 -0.27(-0.51%)
Apr 07, 2022 53.50 53.91 53.37 53.43 1,786,386 -0.18(-0.34%)
Apr 06, 2022 53.81 54.34 53.41 53.61 3,024,664 -0.53(-0.98%)
Apr 05, 2022 55.20 55.23 54.03 54.14 2,254,304 -0.93(-1.69%)
Apr 04, 2022 55.63 55.83 55.02 55.07 3,202,728 -0.29(-0.52%)
Apr 01, 2022 55.48 55.79 54.91 55.36 1,788,073 +0.39(+0.71%)
Mar 31, 2022 54.38 55.17 54.32 54.97 2,232,006 +0.42(+0.77%)
Mar 30, 2022 54.54 54.87 54.18 54.55 2,982,706 +0.01(+0.02%)
Mar 29, 2022 54.29 54.62 53.81 54.54 2,311,207 +0.89(+1.66%)
Mar 28, 2022 53.40 53.69 53.24 53.65 1,119,445 +0.07(+0.13%)
Mar 25, 2022 53.90 53.93 53.26 53.58 2,375,765 -0.03(-0.06%)
Mar 24, 2022 52.76 53.65 52.53 53.61 1,748,676 +0.85(+1.61%)
Mar 23, 2022 53.20 53.33 52.67 52.76 1,978,041 -0.33(-0.62%)
Mar 22, 2022 52.73 53.24 52.57 53.09 2,567,289 +0.89(+1.70%)
Mar 21, 2022 52.56 52.89 51.92 52.20 2,286,088 -0.39(-0.74%)
Mar 18, 2022 51.43 52.65 50.83 52.59 4,103,322 +1.13(+2.20%)
Mar 17, 2022 50.37 51.49 50.19 51.46 2,279,948 +1.11(+2.20%)
Mar 16, 2022 49.97 50.62 49.63 50.35 3,100,820 +0.92(+1.86%)
Mar 15, 2022 48.87 49.46 48.62 49.43 4,284,427 +0.66(+1.35%)
Mar 14, 2022 49.41 49.55 48.54 48.77 2,298,688 -0.38(-0.77%)
Mar 11, 2022 49.56 49.76 48.88 49.15 1,699,484 -0.07(-0.14%)
Mar 10, 2022 49.49 49.22 1,931,189 -0.46(-0.93%)
Mar 09, 2022 48.80 49.83 48.59 49.68 2,020,003 +1.80(+3.76%)
Mar 08, 2022 47.00 48.42 46.58 47.88 3,332,735 +0.89(+1.89%)
Mar 07, 2022 48.54 48.69 46.95 46.99 2,605,622 -2.08(-4.24%)
Mar 04, 2022 48.99 49.35 48.54 49.07 2,253,725 -0.86(-1.72%)
Mar 03, 2022 49.94 50.55 49.58 49.93 2,923,546 -0.03(-0.06%)
Mar 02, 2022 49.69 50.17 49.40 49.96 2,550,717 +0.23(+0.46%)
Mar 01, 2022 50.10 50.75 49.40 49.73 2,212,915 -0.61(-1.21%)
Feb 28, 2022 49.46 50.48 49.17 50.34 3,157,617 +0.27(+0.54%)
Feb 25, 2022 48.69 50.10 49.16 50.07 1,813,568 +1.66(+3.43%)
Feb 24, 2022 47.78 48.49 47.15 48.41 7,765,529 -0.85(-1.73%)
Feb 23, 2022 50.74 50.77 49.15 49.26 4,184,286 -1.20(-2.38%)
Feb 22, 2022 49.76 50.50 49.71 50.46 2,271,752 +0.25(+0.50%)
Feb 18, 2022 50.21 0 -0.27(-0.53%)
Feb 17, 2022 51.33 51.38 50.36 50.48 2,139,949 -0.85(-1.66%)
Feb 16, 2022 50.56 51.65 50.48 51.33 2,350,732 +0.61(+1.20%)
Feb 15, 2022 50.17 50.95 49.94 50.72 2,003,952 +0.96(+1.93%)
Feb 14, 2022 50.34 50.40 49.51 49.76 2,650,006 -0.56(-1.11%)
Feb 11, 2022 49.94 51.14 49.94 50.32 2,943,020 +0.58(+1.17%)
Feb 10, 2022 49.83 50.44 49.71 49.74 2,093,071 -0.50(-1.00%)
Feb 09, 2022 49.74 50.26 49.58 50.24 1,658,922 +0.84(+1.70%)
Feb 08, 2022 48.31 49.45 48.26 49.40 1,684,106 +1.11(+2.30%)
Feb 07, 2022 48.25 48.68 48.08 48.29 1,175,908 +0.02(+0.04%)
Feb 04, 2022 48.09 48.71 47.87 48.27 2,246,190 -0.22(-0.45%)
Feb 03, 2022 48.85 48.47 48.49 2,189,141 -0.89(-1.80%)
Feb 02, 2022 49.28 49.41 48.97 49.38 1,633,558 +0.20(+0.41%)
Feb 01, 2022 48.79 49.24 48.64 49.18 2,523,556 +0.63(+1.30%)
Jan 31, 2022 47.79 48.84 48.55 3,637,604 +1.19(+2.51%)
Jan 28, 2022 47.33 47.46 46.56 47.36 2,428,860 +0.11(+0.23%)
Jan 27, 2022 48.06 48.31 47.13 47.25 2,860,984 -0.58(-1.21%)
Jan 26, 2022 48.46 48.66 47.71 47.83 2,205,118 -0.22(-0.46%)
Jan 25, 2022 47.74 48.34 47.08 48.05 2,597,464 -0.24(-0.50%)
Jan 24, 2022 48.42 48.58 46.73 48.29 3,770,050 -0.80(-1.63%)
Jan 21, 2022 49.82 49.90 48.86 49.09 2,363,856 -0.54(-1.09%)
Jan 20, 2022 50.06 50.46 49.61 49.63 1,777,121 -0.29(-0.58%)
Jan 19, 2022 50.73 50.89 49.83 49.92 1,443,095 -0.61(-1.21%)
Jan 18, 2022 51.02 51.24 50.45 50.53 2,242,327 -0.74(-1.44%)
Jan 14, 2022 51.27 0 -0.02(-0.04%)
Jan 13, 2022 51.42 51.58 51.20 51.29 2,757,046 -0.10(-0.19%)
Jan 12, 2022 50.84 51.43 50.72 51.39 1,756,474 +0.87(+1.72%)
Jan 11, 2022 50.44 50.67 50.18 50.52 2,670,460 +0.08(+0.16%)
Jan 10, 2022 50.57 50.67 50.20 50.44 1,830,585 -0.32(-0.63%)
Jan 07, 2022 50.69 50.82 50.26 50.76 1,019,310 +0.31(+0.61%)
Jan 06, 2022 50.34 50.76 50.20 50.45 2,050,431 +0.21(+0.42%)
Jan 05, 2022 50.68 51.04 50.17 50.24 1,337,944 -0.30(-0.59%)
Jan 04, 2022 50.37 51.03 50.29 50.54 1,547,425 +0.12(+0.24%)
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.