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%)
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.