Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 45.71 46.00 45.23 45.26 2,151,832 -0.66(-1.45%)
Jul 29, 2021 45.80 46.08 45.60 45.93 1,958,859 +0.40(+0.87%)
Jul 28, 2021 45.14 45.58 44.83 45.53 1,609,488 +0.36(+0.80%)
Jul 27, 2021 44.79 45.19 44.71 45.17 2,839,168 +0.17(+0.37%)
Jul 26, 2021 43.83 45.17 43.51 45.00 2,175,988 +0.69(+1.56%)
Jul 23, 2021 44.43 44.45 44.10 44.31 1,370,588 +0.17(+0.38%)
Jul 22, 2021 43.90 44.28 43.63 44.14 1,121,765 +0.36(+0.82%)
Jul 21, 2021 43.11 43.93 43.11 43.78 2,044,363 +0.51(+1.17%)
Jul 20, 2021 43.13 43.65 43.07 43.28 1,800,417 -0.06(-0.13%)
Jul 19, 2021 44.09 44.18 42.98 43.33 3,013,208 -1.40(-3.14%)
Jul 16, 2021 44.99 45.03 44.48 44.74 1,972,127 +0.05(+0.10%)
Jul 15, 2021 44.03 44.75 44.02 44.69 1,288,687 +0.48(+1.09%)
Jul 14, 2021 43.88 44.30 43.69 44.21 1,867,240 +0.85(+1.96%)
Jul 13, 2021 43.88 44.05 43.34 43.36 1,517,474 -0.82(-1.86%)
Jul 12, 2021 44.00 44.30 43.78 44.18 952,098 +0.00(+0.00%)
Jul 09, 2021 44.08 44.35 43.89 44.18 990,122 +0.58(+1.33%)
Jul 08, 2021 43.40 43.92 43.36 43.60 2,024,267 -0.59(-1.34%)
Jul 07, 2021 44.16 44.36 43.49 44.19 2,279,204 +0.19(+0.44%)
Jul 06, 2021 44.68 44.68 43.59 44.00 2,064,193 -0.69(-1.55%)
Jul 02, 2021 44.51 44.76 44.29 44.69 1,329,727 +0.40(+0.90%)
Jul 01, 2021 44.44 44.52 43.84 44.29 2,130,980 -0.02(-0.04%)
Jun 30, 2021 44.27 44.58 44.03 44.31 1,570,072 -0.27(-0.60%)
Jun 29, 2021 44.46 44.71 44.34 44.58 1,293,422 +0.01(+0.02%)
Jun 28, 2021 44.78 44.82 44.33 44.57 1,606,691 -0.27(-0.60%)
Jun 25, 2021 45.08 45.09 44.55 44.84 1,941,596 +0.22(+0.50%)
Jun 24, 2021 44.14 45.13 43.97 44.62 3,050,685 +0.80(+1.83%)
Jun 23, 2021 44.05 44.17 43.60 43.81 1,808,422 +0.30(+0.68%)
Jun 22, 2021 43.18 43.63 42.82 43.52 1,588,408 -0.03(-0.06%)
Jun 21, 2021 43.41 43.72 43.11 43.54 2,292,234 +0.31(+0.73%)
Jun 18, 2021 43.15 43.46 42.65 43.23 3,835,696 -0.41(-0.93%)
Jun 17, 2021 43.79 44.20 43.46 43.64 3,108,815 -0.40(-0.90%)
Jun 16, 2021 44.91 44.96 43.83 44.03 3,514,825 -0.91(-2.03%)
Jun 15, 2021 45.03 45.27 44.47 44.95 2,084,204 -0.27(-0.59%)
Jun 14, 2021 45.52 45.57 45.11 45.22 1,379,869 -0.34(-0.75%)
Jun 11, 2021 45.55 45.88 45.22 45.56 2,133,248 -0.05(-0.10%)
Jun 10, 2021 45.37 45.95 45.37 45.60 1,751,313 +0.22(+0.48%)
Jun 09, 2021 45.92 45.92 45.30 45.38 2,585,374 -0.16(-0.34%)
Jun 08, 2021 45.90 45.90 45.23 45.54 2,955,199 -0.21(-0.46%)
Jun 07, 2021 44.76 46.00 44.76 45.75 3,968,002 +1.36(+3.05%)
Jun 04, 2021 44.52 44.54 44.17 44.40 1,805,856 +0.35(+0.79%)
Jun 03, 2021 44.22 44.50 43.77 44.05 1,601,897 -0.62(-1.39%)
Jun 02, 2021 44.59 44.95 44.56 44.67 2,932,254 +0.08(+0.19%)
Jun 01, 2021 45.03 45.12 44.49 44.59 2,957,486 +0.51(+1.16%)
May 28, 2021 43.88 44.18 43.46 44.07 1,844,280 +0.40(+0.92%)
May 27, 2021 43.54 43.75 43.35 43.67 2,397,857 +0.27(+0.61%)
May 26, 2021 43.28 43.54 43.15 43.41 1,612,284 +0.20(+0.47%)
May 25, 2021 43.86 43.97 43.08 43.20 2,085,871 -0.46(-1.05%)
May 24, 2021 43.91 43.98 43.52 43.66 2,171,285 -0.11(-0.25%)
May 21, 2021 43.99 44.05 43.28 43.77 2,461,712 -0.27(-0.60%)
May 20, 2021 43.41 44.21 43.28 44.04 2,950,367 +0.66(+1.52%)
May 19, 2021 43.49 43.74 43.06 43.38 2,721,706 -0.49(-1.11%)
May 18, 2021 43.87 44.07 43.62 43.86 1,979,934 +0.29(+0.67%)
May 17, 2021 43.02 43.67 42.98 43.57 1,498,229 +0.41(+0.96%)
May 14, 2021 43.27 43.42 43.10 43.16 1,928,642 +0.43(+1.01%)
May 13, 2021 42.33 42.99 42.24 42.73 2,577,471 +0.58(+1.37%)
May 12, 2021 42.59 43.06 42.11 42.15 2,856,210 -0.95(-2.21%)
May 11, 2021 43.00 43.38 42.95 43.10 2,599,694 -0.41(-0.95%)
May 10, 2021 43.17 43.79 43.17 43.52 1,807,172 +0.41(+0.96%)
May 07, 2021 42.91 43.42 42.79 43.10 2,651,498 +0.50(+1.18%)
May 06, 2021 41.98 42.64 41.91 42.60 2,935,226 +0.71(+1.68%)
May 05, 2021 42.18 42.43 41.78 41.89 1,667,683 -0.09(-0.22%)
May 04, 2021 41.86 42.14 41.62 41.99 2,236,959 -0.29(-0.69%)
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.