Mexico Ishares MSCI ETF (NY: EWW )

49.91 USD -0.91 (-1.78%)
Streaming Delayed Price Updated: 2:20 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 47.95 48.28 47.69 47.99 1,449,711 -0.29(-0.60%)
Jun 29, 2021 48.15 48.42 48.02 48.28 1,194,269 +0.01(+0.02%)
Jun 28, 2021 48.50 48.54 48.01 48.27 1,483,523 -0.29(-0.60%)
Jun 25, 2021 48.82 48.83 48.25 48.56 1,792,754 +0.24(+0.50%)
Jun 24, 2021 47.80 48.88 47.62 48.32 2,816,821 +0.87(+1.83%)
Jun 23, 2021 47.71 47.83 47.22 47.45 1,669,789 +0.32(+0.68%)
Jun 22, 2021 46.77 47.25 46.38 47.13 1,466,642 -0.03(-0.06%)
Jun 21, 2021 47.01 47.35 46.69 47.16 2,116,462 +0.34(+0.73%)
Jun 18, 2021 46.73 47.06 46.19 46.82 3,541,653 -0.44(-0.93%)
Jun 17, 2021 47.43 47.87 47.06 47.26 2,870,495 -0.43(-0.90%)
Jun 16, 2021 48.64 48.70 47.47 47.69 3,245,380 -0.99(-2.03%)
Jun 15, 2021 48.77 49.03 48.16 48.68 1,924,430 -0.29(-0.59%)
Jun 14, 2021 49.30 49.35 48.86 48.97 1,274,089 -0.37(-0.75%)
Jun 11, 2021 49.33 49.69 48.97 49.34 1,969,714 -0.05(-0.10%)
Jun 10, 2021 49.14 49.76 49.14 49.39 1,617,058 -0.15(-0.30%)
Jun 09, 2021 50.12 50.12 49.45 49.54 2,368,532 -0.17(-0.34%)
Jun 08, 2021 50.10 50.10 49.38 49.71 2,707,339 -0.23(-0.46%)
Jun 07, 2021 48.86 50.21 48.86 49.94 3,635,195 +1.48(+3.05%)
Jun 04, 2021 48.60 48.62 48.22 48.46 1,654,394 +0.38(+0.79%)
Jun 03, 2021 48.27 48.57 47.78 48.08 1,467,542 -0.68(-1.39%)
Jun 02, 2021 48.67 49.07 48.64 48.76 2,686,318 +0.09(+0.18%)
Jun 01, 2021 49.15 49.25 48.56 48.67 2,709,434 +0.56(+1.16%)
May 28, 2021 47.90 48.23 47.44 48.11 1,689,596 +0.44(+0.92%)
May 27, 2021 47.53 47.75 47.32 47.67 2,196,743 +0.29(+0.61%)
May 26, 2021 47.24 47.53 47.10 47.38 1,477,058 +0.22(+0.47%)
May 25, 2021 47.88 47.99 47.03 47.16 1,910,924 -0.50(-1.05%)
May 24, 2021 47.93 48.01 47.50 47.66 1,989,174 -0.12(-0.25%)
May 21, 2021 48.02 48.08 47.24 47.78 2,255,242 -0.29(-0.60%)
May 20, 2021 47.38 48.26 47.24 48.07 2,702,912 +0.72(+1.52%)
May 19, 2021 47.47 47.74 47.00 47.35 2,493,430 -0.53(-1.11%)
May 18, 2021 47.89 48.11 47.61 47.88 1,813,872 +0.32(+0.67%)
May 17, 2021 46.96 47.67 46.92 47.56 1,372,569 +0.45(+0.96%)
May 14, 2021 47.23 47.40 47.05 47.11 1,766,882 +0.47(+1.01%)
May 13, 2021 46.20 46.92 46.11 46.64 2,361,292 +0.63(+1.37%)
May 12, 2021 46.49 47.00 45.97 46.01 2,616,652 -1.04(-2.21%)
May 11, 2021 46.94 47.35 46.88 47.05 2,381,651 -0.45(-0.95%)
May 10, 2021 47.12 47.80 47.12 47.50 1,655,600 +0.45(+0.96%)
May 07, 2021 46.84 47.39 46.71 47.05 2,429,110 +0.55(+1.18%)
May 06, 2021 45.82 46.54 45.75 46.50 2,689,041 +0.77(+1.68%)
May 05, 2021 46.04 46.31 45.60 45.73 1,527,810 -0.10(-0.22%)
May 04, 2021 45.69 45.99 45.44 45.83 2,049,340 -0.32(-0.69%)
May 03, 2021 45.61 46.20 45.47 46.15 1,771,050 +0.69(+1.52%)
Apr 30, 2021 46.24 46.82 45.29 45.46 2,845,700 -1.23(-2.63%)
Apr 29, 2021 46.35 46.76 46.19 46.69 1,752,714 +0.22(+0.47%)
Apr 28, 2021 46.50 46.72 46.21 46.47 2,391,919 +0.10(+0.22%)
Apr 27, 2021 46.70 47.14 46.30 46.37 3,287,511 -0.61(-1.30%)
Apr 26, 2021 47.28 47.31 46.82 46.98 1,595,015 -0.30(-0.63%)
Apr 23, 2021 47.29 47.39 46.79 47.28 1,537,000 +0.33(+0.70%)
Apr 22, 2021 46.83 47.08 46.58 46.95 1,911,714 +0.08(+0.17%)
Apr 21, 2021 46.26 46.96 46.26 46.87 1,348,477 +0.63(+1.36%)
Apr 20, 2021 46.07 46.37 45.82 46.24 2,268,405 -0.04(-0.09%)
Apr 19, 2021 46.76 46.98 46.22 46.28 1,568,435 -0.31(-0.67%)
Apr 16, 2021 46.51 46.94 46.17 46.59 1,326,100 +0.18(+0.39%)
Apr 15, 2021 46.38 46.59 46.05 46.41 2,072,062 +0.42(+0.91%)
Apr 14, 2021 45.46 46.12 45.33 45.99 3,260,161 +0.72(+1.59%)
Apr 13, 2021 44.90 45.38 44.56 45.27 1,444,245 +0.31(+0.69%)
Apr 12, 2021 45.12 45.52 44.82 44.96 1,661,905 -0.17(-0.38%)
Apr 09, 2021 45.38 45.70 45.08 45.13 1,351,800 -0.69(-1.51%)
Apr 08, 2021 45.63 46.10 45.42 45.82 2,069,740 +0.60(+1.33%)
Apr 07, 2021 45.38 45.40 44.85 45.22 2,221,795 -0.14(-0.31%)
Apr 06, 2021 45.28 45.42 45.04 45.36 3,023,297 +0.13(+0.29%)
Apr 05, 2021 44.83 45.37 44.46 45.23 1,438,971 +0.66(+1.48%)
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.