Mexico Ishares MSCI ETF (NY: EWW )

49.73 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 50.54 51.29 50.39 51.11 2,803,165 +0.81(+1.61%)
Aug 30, 2021 50.00 50.42 49.64 50.30 1,459,553 +0.33(+0.66%)
Aug 27, 2021 49.57 49.99 49.26 49.97 1,805,475 +0.66(+1.34%)
Aug 26, 2021 49.40 49.44 48.97 49.31 2,404,815 -0.26(-0.52%)
Aug 25, 2021 49.34 49.60 48.97 49.57 1,130,593 +0.18(+0.36%)
Aug 24, 2021 49.40 49.76 49.09 49.39 2,473,742 +0.14(+0.28%)
Aug 23, 2021 48.82 49.36 48.51 49.25 1,035,390 +0.70(+1.44%)
Aug 20, 2021 48.19 48.80 48.19 48.55 1,448,343 -0.27(-0.55%)
Aug 19, 2021 49.15 49.47 48.44 48.82 2,450,373 -1.09(-2.18%)
Aug 18, 2021 49.49 50.18 49.34 49.91 3,126,944 +0.41(+0.83%)
Aug 17, 2021 48.76 49.53 48.72 49.50 1,814,151 -0.04(-0.08%)
Aug 16, 2021 49.25 49.79 49.15 49.54 1,313,601 -0.08(-0.16%)
Aug 13, 2021 49.37 49.62 49.19 49.62 1,437,463 +0.54(+1.10%)
Aug 12, 2021 49.15 49.37 48.97 49.08 1,168,909 -0.23(-0.47%)
Aug 11, 2021 49.22 49.35 48.79 49.31 889,624 +0.55(+1.13%)
Aug 10, 2021 48.37 48.85 48.15 48.76 915,265 +0.33(+0.68%)
Aug 09, 2021 48.94 48.94 48.35 48.43 1,383,382 -0.41(-0.84%)
Aug 06, 2021 49.24 49.26 48.74 48.84 1,131,204 -0.35(-0.71%)
Aug 05, 2021 49.18 49.47 49.10 49.19 1,082,374 +0.14(+0.29%)
Aug 04, 2021 49.87 49.87 48.83 49.05 1,511,041 -0.79(-1.59%)
Aug 03, 2021 49.10 49.85 48.86 49.84 2,630,783 +0.96(+1.96%)
Aug 02, 2021 49.43 49.59 48.84 48.88 2,303,032 -0.14(-0.29%)
Jul 30, 2021 49.50 49.82 48.98 49.02 1,986,874 -0.72(-1.45%)
Jul 29, 2021 49.60 49.91 49.39 49.74 1,808,694 +0.43(+0.87%)
Jul 28, 2021 48.89 49.37 48.55 49.31 1,486,106 +0.39(+0.80%)
Jul 27, 2021 48.51 48.94 48.42 48.92 2,621,519 +0.18(+0.37%)
Jul 26, 2021 47.47 48.92 47.12 48.74 2,009,178 +0.75(+1.56%)
Jul 23, 2021 48.12 48.14 47.76 47.99 1,265,520 +0.18(+0.38%)
Jul 22, 2021 47.54 47.96 47.26 47.81 1,035,771 +0.39(+0.82%)
Jul 21, 2021 46.69 47.58 46.69 47.42 1,887,643 +0.55(+1.17%)
Jul 20, 2021 46.71 47.27 46.65 46.87 1,662,398 -0.06(-0.13%)
Jul 19, 2021 47.75 47.85 46.55 46.93 2,782,217 -1.52(-3.14%)
Jul 16, 2021 48.72 48.77 48.17 48.45 1,820,945 +0.05(+0.10%)
Jul 15, 2021 47.69 48.46 47.68 48.40 1,189,897 +0.52(+1.09%)
Jul 14, 2021 47.52 47.98 47.32 47.88 1,724,098 +0.92(+1.96%)
Jul 13, 2021 47.52 47.71 46.94 46.96 1,401,145 -0.89(-1.86%)
Jul 12, 2021 47.65 47.98 47.41 47.85 879,111 +0.00(+0.00%)
Jul 09, 2021 47.74 48.03 47.53 47.85 914,220 +0.63(+1.33%)
Jul 08, 2021 47.00 47.57 46.97 47.22 1,869,088 -0.64(-1.34%)
Jul 07, 2021 47.83 48.04 47.10 47.86 2,104,481 +0.21(+0.44%)
Jul 06, 2021 48.39 48.39 47.21 47.65 1,905,953 -0.75(-1.55%)
Jul 02, 2021 48.20 48.48 47.97 48.40 1,227,791 +0.43(+0.90%)
Jul 01, 2021 48.13 48.22 47.48 47.97 1,967,620 -0.02(-0.04%)
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%)
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.