Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

48.66 +0.86 (+1.80%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 48.14 48.69 48.04 48.66 2,283,441 +0.86(+1.80%)
Aug 11, 2022 47.70 47.93 47.24 47.80 3,081,802 +0.64(+1.36%)
Aug 10, 2022 47.11 48.03 47.06 47.16 1,685,086 +0.87(+1.88%)
Aug 09, 2022 46.45 46.49 46.07 46.29 941,468 -0.10(-0.22%)
Aug 08, 2022 45.66 46.43 45.65 46.39 1,944,720 +1.05(+2.32%)
Aug 05, 2022 45.52 45.81 45.01 45.34 1,489,358 -0.49(-1.07%)
Aug 04, 2022 45.70 46.81 45.49 45.83 2,470,686 +0.33(+0.73%)
Aug 03, 2022 44.93 45.55 44.65 45.50 2,266,581 +0.90(+2.02%)
Aug 02, 2022 45.77 45.94 44.56 44.60 2,755,728 -1.45(-3.15%)
Aug 01, 2022 46.70 47.37 46.01 46.05 2,854,149 -0.75(-1.60%)
Jul 29, 2022 46.79 47.10 46.70 46.80 1,555,095 -0.11(-0.23%)
Jul 28, 2022 45.90 47.03 45.59 46.91 1,776,541 +1.20(+2.63%)
Jul 27, 2022 45.36 45.77 44.63 45.71 1,583,797 +0.50(+1.11%)
Jul 26, 2022 45.69 45.89 45.06 45.21 1,505,988 -0.49(-1.07%)
Jul 25, 2022 45.75 46.10 45.60 45.70 1,362,213 +0.15(+0.33%)
Jul 22, 2022 45.60 45.82 45.37 45.55 1,087,656 +0.20(+0.44%)
Jul 21, 2022 45.37 45.56 44.73 45.35 1,729,858 -0.13(-0.29%)
Jul 20, 2022 45.74 45.90 45.28 45.48 1,350,599 -0.18(-0.39%)
Jul 19, 2022 45.97 46.30 45.43 45.66 1,600,299 +0.10(+0.22%)
Jul 18, 2022 45.97 46.27 45.44 45.56 1,585,962 +0.11(+0.24%)
Jul 15, 2022 44.74 45.48 44.60 45.45 2,095,740 +1.05(+2.36%)
Jul 14, 2022 44.64 44.64 43.82 44.40 3,167,621 -0.72(-1.60%)
Jul 13, 2022 44.74 45.58 44.39 45.12 2,633,015 -0.02(-0.04%)
Jul 12, 2022 44.77 45.62 44.77 45.14 2,134,264 -0.05(-0.11%)
Jul 11, 2022 45.28 45.45 44.93 45.19 1,697,674 -0.77(-1.68%)
Jul 08, 2022 45.79 46.03 45.32 45.96 2,035,664 +0.41(+0.90%)
Jul 07, 2022 46.13 46.22 45.53 45.55 1,673,461 -0.11(-0.24%)
Jul 06, 2022 45.36 45.74 45.11 45.66 1,225,472 -0.02(-0.04%)
Jul 05, 2022 45.76 45.93 45.02 45.68 1,648,634 -0.78(-1.68%)
Jul 01, 2022 46.14 46.56 45.64 46.46 2,364,216 -0.13(-0.28%)
Jun 30, 2022 46.50 46.84 45.97 46.59 1,904,070 -0.17(-0.36%)
Jun 29, 2022 47.29 47.29 46.51 46.76 2,231,479 -0.35(-0.74%)
Jun 28, 2022 47.53 47.97 47.06 47.11 1,833,856 -0.45(-0.95%)
Jun 27, 2022 47.23 47.70 47.05 47.56 1,432,976 +0.23(+0.49%)
Jun 24, 2022 46.17 47.42 45.87 47.33 2,664,762 +1.64(+3.59%)
Jun 23, 2022 46.05 46.12 45.66 45.69 2,336,344 -0.26(-0.57%)
Jun 22, 2022 45.98 46.43 45.86 45.95 2,506,978 -0.43(-0.93%)
Jun 21, 2022 46.33 46.68 45.84 46.38 2,514,019 +0.57(+1.24%)
Jun 17, 2022 45.10 45.94 44.97 45.81 3,798,852 +0.54(+1.19%)
Jun 16, 2022 45.42 45.53 44.67 45.27 2,848,856 -1.05(-2.27%)
Jun 15, 2022 45.76 46.78 45.31 46.32 2,041,992 +0.82(+1.80%)
Jun 14, 2022 45.98 46.13 45.43 45.50 2,898,952 -0.54(-1.17%)
Jun 13, 2022 45.53 46.37 45.53 46.04 4,835,613 -1.37(-2.89%)
Jun 10, 2022 48.45 48.50 47.34 47.41 3,728,959 -1.71(-3.48%)
Jun 09, 2022 49.78 49.94 49.03 49.12 2,996,288 -1.36(-2.69%)
Jun 08, 2022 50.47 50.72 50.11 50.48 4,067,606 -0.19(-0.37%)
Jun 07, 2022 50.37 50.70 49.88 50.67 2,806,635 +0.18(+0.36%)
Jun 06, 2022 51.71 51.73 50.48 50.49 2,834,923 -0.74(-1.44%)
Jun 03, 2022 51.23 51.50 51.01 51.23 1,353,840 -0.27(-0.52%)
Jun 02, 2022 51.86 51.99 51.28 51.50 2,356,616 -0.15(-0.29%)
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.