Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.00 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 49.10 49.83 48.96 49.66 2,885,104 +0.79(+1.61%)
Aug 30, 2021 48.58 48.98 48.23 48.87 1,502,217 +0.32(+0.66%)
Aug 27, 2021 48.16 48.57 47.86 48.55 1,858,250 +0.64(+1.34%)
Aug 26, 2021 48.00 48.04 47.58 47.91 2,475,110 -0.25(-0.52%)
Aug 25, 2021 47.94 48.20 47.58 48.16 1,163,641 +0.17(+0.36%)
Aug 24, 2021 48.00 48.35 47.70 47.99 2,546,051 +0.14(+0.28%)
Aug 23, 2021 47.43 47.96 47.13 47.85 1,065,655 +0.68(+1.44%)
Aug 20, 2021 46.82 47.42 46.82 47.17 1,490,679 -0.26(-0.55%)
Aug 19, 2021 47.75 48.06 47.06 47.43 2,521,999 -1.06(-2.18%)
Aug 18, 2021 48.08 48.75 47.94 48.49 3,218,347 +0.40(+0.83%)
Aug 17, 2021 47.38 48.12 47.34 48.09 1,867,180 -0.04(-0.08%)
Aug 16, 2021 47.85 48.38 47.75 48.13 1,351,998 -0.08(-0.16%)
Aug 13, 2021 47.97 48.21 47.79 48.21 1,479,481 +0.52(+1.10%)
Aug 12, 2021 47.75 47.96 47.58 47.69 1,203,077 -0.22(-0.47%)
Aug 11, 2021 47.82 47.95 47.40 47.91 915,628 +0.53(+1.13%)
Aug 10, 2021 47.00 47.46 46.78 47.38 942,019 +0.32(+0.68%)
Aug 09, 2021 47.55 47.55 46.98 47.05 1,423,819 -0.40(-0.84%)
Aug 06, 2021 47.84 47.86 47.36 47.45 1,164,270 -0.34(-0.71%)
Aug 05, 2021 47.78 48.06 47.71 47.79 1,114,012 +0.14(+0.29%)
Aug 04, 2021 48.45 48.45 47.44 47.66 1,555,210 -0.77(-1.59%)
Aug 03, 2021 47.71 48.44 47.47 48.42 2,707,683 +0.93(+1.96%)
Aug 02, 2021 48.03 48.18 47.45 47.49 2,370,351 -0.14(-0.29%)
Jul 30, 2021 48.09 48.41 47.59 47.63 2,044,952 -0.70(-1.45%)
Jul 29, 2021 48.19 48.49 47.99 48.33 1,861,563 +0.42(+0.87%)
Jul 28, 2021 47.50 47.96 47.17 47.91 1,529,546 +0.38(+0.80%)
Jul 27, 2021 47.13 47.55 47.05 47.53 2,698,148 +0.17(+0.37%)
Jul 26, 2021 46.12 47.53 45.78 47.36 2,067,908 +0.73(+1.56%)
Jul 23, 2021 46.75 46.77 46.40 46.63 1,302,512 +0.17(+0.38%)
Jul 22, 2021 46.19 46.60 45.91 46.45 1,066,047 +0.38(+0.82%)
Jul 21, 2021 45.36 46.23 45.36 46.07 1,942,820 +0.53(+1.17%)
Jul 20, 2021 45.38 45.93 45.33 45.54 1,710,991 -0.06(-0.13%)
Jul 19, 2021 46.39 46.49 45.23 45.60 2,863,543 -1.48(-3.14%)
Jul 16, 2021 47.34 47.38 46.80 47.07 1,874,172 +0.05(+0.10%)
Jul 15, 2021 46.34 47.08 46.33 47.03 1,224,678 +0.51(+1.09%)
Jul 14, 2021 46.17 46.62 45.98 46.52 1,774,494 +0.89(+1.96%)
Jul 13, 2021 46.17 46.35 45.60 45.63 1,442,101 -0.86(-1.86%)
Jul 12, 2021 46.30 46.62 46.06 46.49 904,808 +0.00(+0.00%)
Jul 09, 2021 46.38 46.67 46.18 46.49 940,943 +0.61(+1.33%)
Jul 08, 2021 45.67 46.22 45.63 45.88 1,923,723 -0.62(-1.34%)
Jul 07, 2021 46.47 46.68 45.76 46.50 2,165,996 +0.20(+0.44%)
Jul 06, 2021 47.02 47.02 45.87 46.30 1,961,665 -0.73(-1.55%)
Jul 02, 2021 46.83 47.10 46.61 47.03 1,263,680 +0.42(+0.90%)
Jul 01, 2021 46.76 46.85 46.13 46.61 2,025,135 -0.02(-0.04%)
Jun 30, 2021 46.59 46.91 46.33 46.63 1,492,087 -0.28(-0.60%)
Jun 29, 2021 46.78 47.04 46.66 46.91 1,229,178 +0.01(+0.02%)
Jun 28, 2021 47.12 47.16 46.65 46.90 1,526,887 -0.28(-0.60%)
Jun 25, 2021 47.43 47.44 46.88 47.18 1,845,157 +0.23(+0.50%)
Jun 24, 2021 46.44 47.49 46.27 46.95 2,899,159 +0.85(+1.83%)
Jun 23, 2021 46.35 46.48 45.88 46.10 1,718,598 +0.31(+0.68%)
Jun 22, 2021 45.44 45.91 45.06 45.79 1,509,513 -0.03(-0.06%)
Jun 21, 2021 45.67 46.01 45.36 45.82 2,178,379 +0.33(+0.73%)
Jun 18, 2021 45.40 45.73 44.88 45.49 3,645,178 -0.43(-0.93%)
Jun 17, 2021 46.08 46.51 45.73 45.92 2,954,402 -0.42(-0.90%)
Jun 16, 2021 47.26 47.31 46.12 46.34 3,340,245 -0.96(-2.03%)
Jun 15, 2021 47.38 47.64 46.79 47.30 1,980,682 -0.28(-0.59%)
Jun 14, 2021 47.90 47.95 47.47 47.58 1,311,331 -0.36(-0.75%)
Jun 11, 2021 47.93 48.28 47.58 47.94 2,027,290 -0.05(-0.10%)
Jun 10, 2021 47.74 48.35 47.74 47.99 1,664,326 +0.23(+0.48%)
Jun 09, 2021 48.32 48.32 47.67 47.76 2,456,959 -0.16(-0.34%)
Jun 08, 2021 48.30 48.30 47.60 47.92 2,808,416 -0.22(-0.46%)
Jun 07, 2021 47.10 48.40 47.10 48.14 3,770,912 +1.43(+3.05%)
Jun 04, 2021 46.85 46.87 46.48 46.72 1,716,159 +0.37(+0.79%)
Jun 03, 2021 46.53 46.82 46.06 46.35 1,522,331 -0.66(-1.39%)
Jun 02, 2021 46.92 47.30 46.89 47.01 2,786,610 +0.09(+0.19%)
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.