Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 42.65 42.86 41.96 42.03 2,774,135 -0.58(-1.36%)
Sep 29, 2022 42.75 43.03 42.22 42.61 2,499,785 -0.41(-0.95%)
Sep 28, 2022 42.07 43.16 41.97 43.02 2,748,463 +1.00(+2.37%)
Sep 27, 2022 42.07 42.35 41.75 42.02 2,554,651 +0.39(+0.94%)
Sep 26, 2022 42.31 42.75 41.60 41.63 1,713,239 -1.05(-2.47%)
Sep 23, 2022 43.41 43.50 42.44 42.68 3,557,531 -1.31(-2.98%)
Sep 22, 2022 44.62 44.63 43.80 43.99 1,722,731 -0.49(-1.11%)
Sep 21, 2022 44.44 45.16 44.29 44.49 2,597,842 -0.05(-0.11%)
Sep 20, 2022 43.90 44.65 43.57 44.54 3,023,398 +0.26(+0.58%)
Sep 19, 2022 43.32 44.32 43.31 44.28 2,119,087 +0.61(+1.39%)
Sep 16, 2022 43.64 43.87 43.25 43.67 1,772,995 -0.23(-0.52%)
Sep 15, 2022 43.82 44.25 43.65 43.90 3,156,116 -0.25(-0.56%)
Sep 14, 2022 44.17 44.59 43.92 44.15 2,012,276 +0.14(+0.32%)
Sep 13, 2022 44.59 44.87 43.95 44.00 2,666,154 -1.37(-3.02%)
Sep 12, 2022 44.70 45.45 44.59 45.37 1,624,034 +1.04(+2.34%)
Sep 09, 2022 43.74 44.36 43.67 44.34 913,505 +0.74(+1.70%)
Sep 08, 2022 43.06 43.66 42.88 43.60 1,181,315 +0.37(+0.86%)
Sep 07, 2022 42.71 43.39 42.06 43.22 3,930,866 +0.47(+1.09%)
Sep 06, 2022 43.16 43.41 42.58 42.76 2,211,441 -0.55(-1.27%)
Sep 02, 2022 42.84 43.66 42.82 43.31 2,166,701 +0.86(+2.01%)
Sep 01, 2022 41.75 42.61 41.48 42.45 2,728,373 +0.41(+0.97%)
Aug 31, 2022 42.91 43.21 42.01 42.05 4,385,359 -0.87(-2.04%)
Aug 30, 2022 43.80 43.80 42.63 42.92 2,119,038 -0.71(-1.63%)
Aug 29, 2022 44.11 44.26 43.60 43.63 2,240,945 -0.59(-1.33%)
Aug 26, 2022 45.24 45.38 44.09 44.22 3,191,326 -1.04(-2.29%)
Aug 25, 2022 44.89 45.26 44.75 45.26 1,063,794 +0.48(+1.08%)
Aug 24, 2022 45.01 45.30 44.72 44.77 1,612,003 -0.24(-0.53%)
Aug 23, 2022 44.88 45.24 44.62 45.01 1,436,474 +0.29(+0.64%)
Aug 22, 2022 44.85 45.03 44.47 44.73 1,524,606 -0.41(-0.91%)
Aug 19, 2022 44.70 45.20 44.70 45.13 959,935 -0.33(-0.73%)
Aug 18, 2022 45.75 45.88 45.01 45.47 1,995,964 -0.28(-0.60%)
Aug 17, 2022 45.40 45.84 45.33 45.74 1,407,836 -0.29(-0.64%)
Aug 16, 2022 45.75 46.24 45.75 46.04 1,703,140 +0.04(+0.08%)
Aug 15, 2022 45.93 46.31 45.67 46.00 1,505,580 -0.24(-0.51%)
Aug 12, 2022 45.74 46.27 45.65 46.24 2,403,112 +0.82(+1.80%)
Aug 11, 2022 45.32 45.54 44.89 45.42 3,243,313 +0.61(+1.36%)
Aug 10, 2022 44.76 45.64 44.72 44.81 1,773,398 +0.83(+1.88%)
Aug 09, 2022 44.14 44.17 43.78 43.98 990,808 -0.10(-0.22%)
Aug 08, 2022 43.39 44.12 43.38 44.08 2,046,639 +1.00(+2.32%)
Aug 05, 2022 43.25 43.53 42.77 43.08 1,567,412 -0.47(-1.07%)
Aug 04, 2022 43.42 44.48 43.23 43.55 2,600,170 +0.31(+0.73%)
Aug 03, 2022 42.69 43.28 42.43 43.23 2,385,368 +0.86(+2.02%)
Aug 02, 2022 43.49 43.65 42.34 42.38 2,900,150 -1.38(-3.15%)
Aug 01, 2022 44.37 45.01 43.72 43.76 3,003,729 -0.71(-1.60%)
Jul 29, 2022 44.46 44.75 44.37 44.47 1,636,594 -0.10(-0.23%)
Jul 28, 2022 43.61 44.69 43.32 44.57 1,869,646 +1.14(+2.63%)
Jul 27, 2022 43.10 43.49 42.41 43.43 1,666,800 +0.48(+1.11%)
Jul 26, 2022 43.41 43.60 42.82 42.96 1,584,914 -0.47(-1.07%)
Jul 25, 2022 43.47 43.80 43.33 43.42 1,433,604 +0.14(+0.33%)
Jul 22, 2022 43.33 43.54 43.11 43.28 1,144,658 +0.19(+0.44%)
Jul 21, 2022 43.11 43.29 42.50 43.09 1,820,516 -0.12(-0.29%)
Jul 20, 2022 43.46 43.61 43.03 43.22 1,421,381 -0.17(-0.39%)
Jul 19, 2022 43.68 43.99 43.17 43.39 1,684,167 +0.09(+0.22%)
Jul 18, 2022 43.68 43.97 43.18 43.29 1,669,079 +0.10(+0.24%)
Jul 15, 2022 42.51 43.21 42.38 43.19 2,205,573 +1.00(+2.36%)
Jul 14, 2022 42.42 42.42 41.64 42.19 3,333,630 -0.68(-1.60%)
Jul 13, 2022 42.51 43.31 42.18 42.87 2,771,006 -0.02(-0.04%)
Jul 12, 2022 42.54 43.34 42.54 42.89 2,246,116 -0.05(-0.11%)
Jul 11, 2022 43.03 43.18 42.69 42.94 1,786,646 -0.73(-1.68%)
Jul 08, 2022 43.51 43.74 43.06 43.67 2,142,349 +0.39(+0.90%)
Jul 07, 2022 43.83 43.92 43.26 43.28 1,761,164 -0.10(-0.24%)
Jul 06, 2022 43.10 43.46 42.86 43.39 1,289,696 -0.02(-0.04%)
Jul 05, 2022 43.48 43.64 42.78 43.41 1,735,035 -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.