Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

48.45 +0.04 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 46.00 46.33 45.58 46.15 3,169,079 -0.07(-0.15%)
Apr 29, 2019 46.58 46.58 46.05 46.22 2,345,411 -0.30(-0.64%)
Apr 26, 2019 46.49 46.90 46.32 46.52 1,978,200 +0.11(+0.24%)
Apr 25, 2019 45.85 46.44 45.61 46.41 2,600,564 +0.25(+0.54%)
Apr 24, 2019 46.32 46.54 45.81 46.16 3,362,401 -0.48(-1.03%)
Apr 23, 2019 46.76 46.91 46.27 46.64 3,109,639 -0.43(-0.91%)
Apr 22, 2019 47.01 47.20 46.92 47.07 1,307,983 -0.06(-0.13%)
Apr 18, 2019 47.17 47.42 46.85 47.13 1,691,100 -0.05(-0.11%)
Apr 17, 2019 46.93 47.32 46.53 47.18 3,635,077 +0.54(+1.16%)
Apr 16, 2019 46.14 46.72 46.07 46.64 3,261,343 +0.37(+0.80%)
Apr 15, 2019 46.34 46.48 45.96 46.27 3,566,556 -0.24(-0.52%)
Apr 12, 2019 46.55 46.87 46.34 46.51 3,350,700 +0.17(+0.37%)
Apr 11, 2019 46.44 46.55 46.03 46.34 3,046,478 -0.27(-0.58%)
Apr 10, 2019 46.85 46.97 46.55 46.61 2,507,307 +0.04(+0.09%)
Apr 09, 2019 46.82 46.91 46.42 46.57 3,725,019 -0.18(-0.39%)
Apr 08, 2019 46.09 46.97 46.05 46.75 3,429,282 +0.71(+1.54%)
Apr 05, 2019 45.14 46.15 45.14 46.04 6,259,800 +1.12(+2.49%)
Apr 04, 2019 44.06 44.94 44.06 44.92 4,931,469 +0.69(+1.56%)
Apr 03, 2019 44.35 44.64 44.02 44.23 4,998,724 +0.07(+0.16%)
Apr 02, 2019 44.87 44.93 43.92 44.16 2,769,291 -0.42(-0.94%)
Apr 01, 2019 44.01 44.79 43.93 44.58 5,325,115 +0.99(+2.27%)
Mar 29, 2019 43.65 43.84 43.22 43.59 4,726,800 +0.19(+0.44%)
Mar 28, 2019 43.47 43.55 42.92 43.40 3,893,525 -0.09(-0.21%)
Mar 27, 2019 43.51 43.84 43.27 43.49 3,727,293 -0.49(-1.11%)
Mar 26, 2019 44.00 44.21 43.78 43.98 2,613,610 +0.06(+0.14%)
Mar 25, 2019 43.36 44.10 43.36 43.92 3,253,673 +0.62(+1.43%)
Mar 22, 2019 44.39 44.75 43.28 43.30 5,378,500 -1.77(-3.93%)
Mar 21, 2019 44.94 45.33 44.80 45.07 5,576,041 +0.13(+0.29%)
Mar 20, 2019 44.08 45.18 43.88 44.94 7,376,137 +1.12(+2.56%)
Mar 19, 2019 44.05 44.18 43.65 43.82 3,399,210 -0.07(-0.16%)
Mar 18, 2019 43.42 44.09 43.42 43.89 4,170,037 +0.73(+1.69%)
Mar 15, 2019 42.78 43.28 42.78 43.16 4,289,200 +0.62(+1.46%)
Mar 14, 2019 42.43 42.69 42.10 42.54 3,595,846 -0.13(-0.30%)
Mar 13, 2019 42.83 42.87 42.35 42.67 3,042,239 +0.11(+0.26%)
Mar 12, 2019 42.75 43.16 42.45 42.56 3,439,652 +0.11(+0.26%)
Mar 11, 2019 42.23 42.62 42.23 42.45 2,588,718 +0.48(+1.14%)
Mar 08, 2019 41.70 42.09 41.37 41.97 4,536,100 +0.20(+0.48%)
Mar 07, 2019 42.39 42.42 41.66 41.77 4,319,426 -0.58(-1.37%)
Mar 06, 2019 42.61 42.99 42.21 42.35 3,892,578 -0.51(-1.19%)
Mar 05, 2019 43.17 43.22 42.80 42.86 3,621,513 -0.20(-0.46%)
Mar 04, 2019 43.32 43.40 42.76 43.06 2,736,774 -0.23(-0.53%)
Mar 01, 2019 43.74 43.79 42.92 43.29 3,929,100 -0.27(-0.62%)
Feb 28, 2019 44.00 44.09 43.27 43.56 3,426,553 -0.53(-1.20%)
Feb 27, 2019 44.42 44.50 43.83 44.09 2,392,678 -0.42(-0.94%)
Feb 26, 2019 44.81 44.81 44.35 44.51 4,362,130 -0.26(-0.58%)
Feb 25, 2019 45.07 45.27 44.63 44.77 5,527,023 +0.12(+0.27%)
Feb 22, 2019 44.55 45.09 44.39 44.65 3,647,900 +0.48(+1.09%)
Feb 21, 2019 43.98 44.22 43.68 44.17 2,700,172 +0.26(+0.59%)
Feb 20, 2019 43.96 44.25 43.87 43.91 2,873,619 -0.05(-0.11%)
Feb 19, 2019 43.68 44.27 43.66 43.96 3,181,022 +0.17(+0.39%)
Feb 15, 2019 43.26 43.82 42.99 43.79 3,717,300 +0.43(+0.99%)
Feb 14, 2019 42.57 43.42 42.42 43.36 6,294,305 +0.73(+1.71%)
Feb 13, 2019 43.59 43.85 42.47 42.63 8,319,695 -1.35(-3.07%)
Feb 12, 2019 44.29 44.55 43.79 43.98 2,463,739 +0.05(+0.11%)
Feb 11, 2019 44.33 44.48 43.91 43.93 2,591,457 -0.50(-1.13%)
Feb 08, 2019 44.82 44.95 44.35 44.43 3,608,100 -0.57(-1.27%)
Feb 07, 2019 44.76 45.43 44.72 45.00 3,038,637 -0.23(-0.51%)
Feb 06, 2019 45.28 45.56 45.07 45.23 3,467,082 -0.35(-0.77%)
Feb 05, 2019 45.09 45.76 45.03 45.58 3,030,240 +0.49(+1.09%)
Feb 04, 2019 44.82 45.50 44.79 45.09 2,323,577 +0.24(+0.54%)
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.