Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 42.65 42.87 41.97 42.03 2,773,767 -0.58(-1.36%)
Sep 29, 2022 42.76 43.04 42.22 42.61 2,499,453 -0.41(-0.95%)
Sep 28, 2022 42.08 43.17 41.98 43.02 2,748,099 +1.00(+2.37%)
Sep 27, 2022 42.08 42.36 41.76 42.02 2,554,312 +0.39(+0.94%)
Sep 26, 2022 42.32 42.76 41.61 41.63 1,713,012 -1.05(-2.47%)
Sep 23, 2022 43.42 43.51 42.44 42.69 3,557,059 -1.31(-2.98%)
Sep 22, 2022 44.63 44.64 43.81 44.00 1,722,502 -0.49(-1.11%)
Sep 21, 2022 44.45 45.17 44.29 44.49 2,597,497 -0.05(-0.11%)
Sep 20, 2022 43.91 44.66 43.58 44.54 3,022,996 +0.26(+0.58%)
Sep 19, 2022 43.33 44.32 43.32 44.29 2,118,805 +0.61(+1.39%)
Sep 16, 2022 43.65 43.87 43.26 43.68 1,772,759 -0.23(-0.52%)
Sep 15, 2022 43.83 44.26 43.66 43.91 3,155,697 -0.25(-0.56%)
Sep 14, 2022 44.18 44.60 43.92 44.15 2,012,008 +0.14(+0.32%)
Sep 13, 2022 44.60 44.87 43.95 44.01 2,665,800 -1.37(-3.02%)
Sep 12, 2022 44.70 45.46 44.60 45.38 1,623,818 +1.04(+2.34%)
Sep 09, 2022 43.74 44.36 43.68 44.34 913,383 +0.74(+1.70%)
Sep 08, 2022 43.07 43.67 42.88 43.60 1,181,158 +0.37(+0.86%)
Sep 07, 2022 42.72 43.39 42.06 43.23 3,930,344 +0.47(+1.09%)
Sep 06, 2022 43.16 43.42 42.58 42.76 2,211,147 -0.55(-1.27%)
Sep 02, 2022 42.84 43.67 42.82 43.32 2,166,413 +0.86(+2.01%)
Sep 01, 2022 41.76 42.61 41.48 42.46 2,728,011 +0.41(+0.97%)
Aug 31, 2022 42.92 43.21 42.01 42.05 4,384,777 -0.87(-2.04%)
Aug 30, 2022 43.81 43.81 42.64 42.93 2,118,757 -0.71(-1.63%)
Aug 29, 2022 44.11 44.27 43.61 43.64 2,240,648 -0.59(-1.33%)
Aug 26, 2022 45.25 45.39 44.10 44.23 3,190,903 -1.04(-2.29%)
Aug 25, 2022 44.89 45.26 44.76 45.26 1,063,653 +0.48(+1.08%)
Aug 24, 2022 45.02 45.30 44.72 44.78 1,611,789 -0.24(-0.53%)
Aug 23, 2022 44.88 45.25 44.63 45.02 1,436,283 +0.29(+0.64%)
Aug 22, 2022 44.86 45.04 44.48 44.73 1,524,404 -0.41(-0.91%)
Aug 19, 2022 44.70 45.21 44.70 45.14 959,807 -0.33(-0.73%)
Aug 18, 2022 45.76 45.88 45.02 45.47 1,995,699 -0.28(-0.60%)
Aug 17, 2022 45.41 45.84 45.34 45.75 1,407,650 -0.29(-0.64%)
Aug 16, 2022 45.76 46.24 45.76 46.04 1,702,914 +0.04(+0.08%)
Aug 15, 2022 45.94 46.32 45.67 46.01 1,505,380 -0.24(-0.51%)
Aug 12, 2022 45.75 46.27 45.65 46.24 2,402,793 +0.82(+1.80%)
Aug 11, 2022 45.33 45.55 44.90 45.43 3,242,883 +0.61(+1.36%)
Aug 10, 2022 44.77 45.64 44.72 44.82 1,773,162 +0.83(+1.88%)
Aug 09, 2022 44.14 44.18 43.78 43.99 990,677 -0.10(-0.22%)
Aug 08, 2022 43.39 44.12 43.38 44.09 2,046,367 +1.00(+2.32%)
Aug 05, 2022 43.26 43.53 42.77 43.09 1,567,204 -0.47(-1.07%)
Aug 04, 2022 43.43 44.48 43.24 43.55 2,599,825 +0.31(+0.73%)
Aug 03, 2022 42.70 43.29 42.43 43.24 2,385,051 +0.86(+2.02%)
Aug 02, 2022 43.50 43.66 42.35 42.38 2,899,765 -1.38(-3.15%)
Aug 01, 2022 44.38 45.02 43.72 43.76 3,003,331 -0.71(-1.60%)
Jul 29, 2022 44.47 44.76 44.38 44.48 1,636,377 -0.10(-0.23%)
Jul 28, 2022 43.62 44.69 43.33 44.58 1,869,398 +1.14(+2.63%)
Jul 27, 2022 43.11 43.49 42.41 43.44 1,666,579 +0.48(+1.11%)
Jul 26, 2022 43.42 43.61 42.82 42.96 1,584,703 -0.47(-1.07%)
Jul 25, 2022 43.48 43.81 43.34 43.43 1,433,413 +0.14(+0.33%)
Jul 22, 2022 43.33 43.54 43.11 43.29 1,144,506 +0.19(+0.44%)
Jul 21, 2022 43.12 43.30 42.51 43.10 1,820,275 -0.12(-0.29%)
Jul 20, 2022 43.47 43.62 43.03 43.22 1,421,192 -0.17(-0.39%)
Jul 19, 2022 43.69 44.00 43.17 43.39 1,683,944 +0.10(+0.22%)
Jul 18, 2022 43.69 43.97 43.18 43.30 1,668,857 +0.10(+0.24%)
Jul 15, 2022 42.52 43.22 42.38 43.19 2,205,281 +1.00(+2.36%)
Jul 14, 2022 42.42 42.42 41.64 42.19 3,333,187 -0.68(-1.60%)
Jul 13, 2022 42.52 43.32 42.19 42.88 2,770,638 -0.02(-0.04%)
Jul 12, 2022 42.55 43.35 42.55 42.90 2,245,818 -0.05(-0.11%)
Jul 11, 2022 43.03 43.19 42.70 42.95 1,786,408 -0.73(-1.68%)
Jul 08, 2022 43.52 43.74 43.07 43.68 2,142,065 +0.39(+0.90%)
Jul 07, 2022 43.84 43.92 43.27 43.29 1,760,930 -0.10(-0.24%)
Jul 06, 2022 43.11 43.47 42.87 43.39 1,289,525 -0.02(-0.04%)
Jul 05, 2022 43.49 43.65 42.78 43.41 1,734,805 -0.74(-1.68%)
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.