Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 47.84 47.99 47.50 47.55 668,780 -0.08(-0.16%)
Dec 30, 2021 47.10 47.67 47.10 47.63 1,243,926 +0.46(+0.98%)
Dec 29, 2021 47.43 47.77 47.02 47.17 1,835,955 -0.14(-0.30%)
Dec 28, 2021 47.51 47.79 47.15 47.31 1,215,576 +0.06(+0.12%)
Dec 27, 2021 47.18 47.25 46.72 47.25 1,204,973 +0.53(+1.13%)
Dec 23, 2021 46.38 46.82 46.31 46.73 1,971,931 +0.36(+0.77%)
Dec 22, 2021 45.80 46.38 45.67 46.37 2,597,174 +0.62(+1.36%)
Dec 21, 2021 45.67 45.95 45.55 45.75 1,579,373 +0.28(+0.62%)
Dec 20, 2021 45.65 45.73 45.20 45.47 1,726,188 -0.42(-0.92%)
Dec 17, 2021 45.06 46.06 45.01 45.89 2,364,287 +0.85(+1.88%)
Dec 16, 2021 44.84 45.38 44.69 45.05 2,328,294 +0.55(+1.25%)
Dec 15, 2021 43.80 44.54 43.57 44.49 3,059,421 +0.46(+1.05%)
Dec 14, 2021 43.28 44.15 43.28 44.03 3,267,498 +0.39(+0.90%)
Dec 13, 2021 44.48 44.61 43.64 43.64 1,844,551 -0.93(-2.09%)
Dec 10, 2021 44.66 44.66 44.27 44.57 1,108,312 +0.13(+0.29%)
Dec 09, 2021 44.16 44.48 43.96 44.44 1,027,548 +0.06(+0.15%)
Dec 08, 2021 44.30 44.42 44.02 44.37 1,059,906 +0.32(+0.74%)
Dec 07, 2021 43.59 44.08 43.30 44.05 2,505,654 +0.85(+1.97%)
Dec 06, 2021 43.47 43.59 43.15 43.20 1,490,009 -0.09(-0.21%)
Dec 03, 2021 43.58 43.82 42.99 43.29 2,593,528 -0.15(-0.34%)
Dec 02, 2021 42.55 43.47 42.45 43.44 2,167,396 +1.21(+2.85%)
Dec 01, 2021 42.88 43.31 42.20 42.23 3,508,544 +0.23(+0.55%)
Nov 30, 2021 41.91 42.15 41.51 42.00 3,720,802 +0.59(+1.43%)
Nov 29, 2021 41.54 41.87 41.03 41.41 2,481,652 +0.41(+0.99%)
Nov 26, 2021 41.59 41.59 40.48 41.00 3,243,234 -1.67(-3.91%)
Nov 24, 2021 42.44 42.80 42.19 42.67 2,810,980 -0.57(-1.33%)
Nov 23, 2021 43.18 43.40 42.86 43.24 3,348,709 -0.01(-0.02%)
Nov 22, 2021 43.75 43.82 43.21 43.25 1,956,494 -0.57(-1.29%)
Nov 19, 2021 44.10 44.13 43.72 43.82 1,432,801 -0.25(-0.57%)
Nov 18, 2021 44.11 44.14 43.78 44.07 2,242,889 -0.44(-0.98%)
Nov 17, 2021 44.57 44.60 44.11 44.50 1,963,571 +0.00(+0.00%)
Nov 16, 2021 44.85 44.97 44.31 44.50 2,468,092 -0.46(-1.03%)
Nov 15, 2021 45.23 45.29 44.89 44.97 1,616,316 -0.25(-0.55%)
Nov 12, 2021 45.35 45.61 45.17 45.22 1,623,983 +0.10(+0.23%)
Nov 11, 2021 45.62 45.66 44.84 45.11 4,152,498 -0.07(-0.16%)
Nov 10, 2021 46.00 45.17 45.19 1,962,697 -1.01(-2.19%)
Nov 09, 2021 46.26 46.47 45.95 46.20 1,321,323 -0.06(-0.14%)
Nov 08, 2021 46.27 46.57 46.10 46.26 1,243,443 +0.22(+0.48%)
Nov 05, 2021 45.83 46.25 45.56 46.04 2,040,504 +0.61(+1.35%)
Nov 04, 2021 45.30 45.47 44.77 45.43 1,448,360 +0.17(+0.37%)
Nov 03, 2021 44.54 45.29 44.29 45.26 3,276,128 +0.74(+1.67%)
Nov 02, 2021 44.63 44.99 44.36 44.52 1,832,792 -0.15(-0.33%)
Nov 01, 2021 44.64 44.88 44.46 44.67 1,348,324 -0.15(-0.33%)
Oct 29, 2021 44.81 45.05 44.53 44.82 2,133,104 -0.41(-0.90%)
Oct 28, 2021 45.46 45.70 45.15 45.23 1,307,667 -0.32(-0.71%)
Oct 27, 2021 46.12 46.13 45.48 45.55 1,464,023 -0.57(-1.23%)
Oct 26, 2021 46.04 46.12 1,346,466 +0.17(+0.36%)
Oct 25, 2021 46.10 46.20 45.73 45.95 1,305,040 +0.04(+0.08%)
Oct 22, 2021 46.04 46.46 45.78 45.91 2,905,554 +0.10(+0.22%)
Oct 21, 2021 46.18 46.21 45.56 45.81 1,411,375 -0.61(-1.32%)
Oct 20, 2021 46.26 46.69 46.11 46.42 1,037,447 +0.18(+0.38%)
Oct 19, 2021 46.52 46.61 46.04 46.25 1,537,413 +0.06(+0.14%)
Oct 18, 2021 46.11 46.34 46.03 46.18 1,165,638 -0.24(-0.52%)
Oct 15, 2021 45.59 46.53 45.49 46.42 2,487,221 +1.04(+2.29%)
Oct 14, 2021 45.45 45.59 45.13 45.38 1,325,808 +0.15(+0.33%)
Oct 13, 2021 44.97 45.28 44.67 45.24 2,304,297 +0.45(+0.99%)
Oct 12, 2021 44.66 45.13 44.51 44.79 1,379,979 +0.38(+0.86%)
Oct 11, 2021 44.46 44.80 44.41 44.41 960,380 -0.13(-0.29%)
Oct 08, 2021 44.59 44.66 44.23 44.54 1,101,236 +0.19(+0.42%)
Oct 07, 2021 44.69 44.91 44.30 44.35 1,896,598 -0.17(-0.37%)
Oct 06, 2021 43.80 44.61 43.71 44.52 2,211,237 -0.09(-0.21%)
Oct 05, 2021 44.61 44.81 44.44 44.61 1,473,025 +0.03(+0.06%)
Oct 04, 2021 44.69 44.91 44.36 44.59 1,732,797 -0.40(-0.89%)
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.