Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 42.82 43.04 42.13 42.20 2,762,940 -0.58(-1.36%)
Sep 29, 2022 42.92 43.21 42.39 42.78 2,489,697 -0.41(-0.95%)
Sep 28, 2022 42.25 43.34 42.14 43.19 2,737,372 +1.00(+2.37%)
Sep 27, 2022 42.25 42.52 41.92 42.19 2,544,342 +0.39(+0.94%)
Sep 26, 2022 42.48 42.92 41.77 41.80 1,706,325 -1.06(-2.47%)
Sep 23, 2022 43.59 43.68 42.61 42.86 3,543,174 -1.32(-2.98%)
Sep 22, 2022 44.80 44.81 43.98 44.17 1,715,779 -0.50(-1.11%)
Sep 21, 2022 44.62 45.35 44.47 44.67 2,587,358 -0.05(-0.11%)
Sep 20, 2022 44.08 44.83 43.75 44.72 3,011,197 +0.26(+0.58%)
Sep 19, 2022 43.50 44.50 43.49 44.46 2,110,535 +0.61(+1.39%)
Sep 16, 2022 43.82 44.04 43.43 43.85 1,765,840 -0.23(-0.52%)
Sep 15, 2022 44.00 44.43 43.83 44.08 3,143,379 -0.25(-0.56%)
Sep 14, 2022 44.35 44.77 44.10 44.33 2,004,155 +0.14(+0.32%)
Sep 13, 2022 44.77 45.05 44.12 44.18 2,655,394 -1.37(-3.02%)
Sep 12, 2022 44.88 45.64 44.77 45.56 1,617,480 +1.04(+2.34%)
Sep 09, 2022 43.91 44.54 43.85 44.52 909,818 +0.74(+1.70%)
Sep 08, 2022 43.24 43.84 43.05 43.77 1,176,548 +0.37(+0.86%)
Sep 07, 2022 42.88 43.56 42.23 43.40 3,915,003 +0.47(+1.09%)
Sep 06, 2022 43.33 43.59 42.75 42.93 2,202,516 -0.55(-1.27%)
Sep 02, 2022 43.01 43.84 42.99 43.49 2,157,957 +0.86(+2.01%)
Sep 01, 2022 41.92 42.78 41.64 42.63 2,717,363 +0.41(+0.97%)
Aug 31, 2022 43.09 43.38 42.18 42.22 4,367,662 -0.88(-2.04%)
Aug 30, 2022 43.98 43.98 42.80 43.09 2,110,487 -0.72(-1.63%)
Aug 29, 2022 44.29 44.44 43.78 43.81 2,231,902 -0.59(-1.33%)
Aug 26, 2022 45.42 45.57 44.27 44.40 3,178,448 -1.04(-2.29%)
Aug 25, 2022 45.07 45.44 44.94 45.44 1,059,501 +0.49(+1.08%)
Aug 24, 2022 45.19 45.48 44.90 44.95 1,605,497 -0.24(-0.53%)
Aug 23, 2022 45.06 45.42 44.80 45.19 1,430,677 +0.29(+0.64%)
Aug 22, 2022 45.03 45.22 44.65 44.91 1,518,454 -0.41(-0.91%)
Aug 19, 2022 44.88 45.38 44.88 45.32 956,061 -0.33(-0.73%)
Aug 18, 2022 45.94 46.06 45.19 45.65 1,987,910 -0.28(-0.60%)
Aug 17, 2022 45.58 46.02 45.52 45.93 1,402,155 -0.30(-0.64%)
Aug 16, 2022 45.94 46.42 45.94 46.22 1,696,267 +0.04(+0.08%)
Aug 15, 2022 46.12 46.50 45.85 46.19 1,499,504 -0.24(-0.51%)
Aug 12, 2022 45.93 46.45 45.83 46.42 2,393,414 +0.82(+1.80%)
Aug 11, 2022 45.51 45.73 45.07 45.60 3,230,225 +0.61(+1.36%)
Aug 10, 2022 44.95 45.82 44.90 44.99 1,766,241 +0.83(+1.88%)
Aug 09, 2022 44.32 44.35 43.95 44.16 986,810 -0.10(-0.22%)
Aug 08, 2022 43.56 44.30 43.55 44.26 2,038,380 +1.00(+2.32%)
Aug 05, 2022 43.43 43.71 42.94 43.26 1,561,087 -0.47(-1.07%)
Aug 04, 2022 43.60 44.66 43.40 43.72 2,589,677 +0.31(+0.73%)
Aug 03, 2022 42.87 43.46 42.60 43.41 2,375,742 +0.86(+2.02%)
Aug 02, 2022 43.67 43.83 42.51 42.55 2,888,447 -1.38(-3.15%)
Aug 01, 2022 44.55 45.19 43.90 43.93 2,991,608 -0.72(-1.60%)
Jul 29, 2022 44.64 44.94 44.55 44.65 1,629,990 -0.11(-0.23%)
Jul 28, 2022 43.79 44.87 43.50 44.75 1,862,101 +1.14(+2.63%)
Jul 27, 2022 43.28 43.66 42.58 43.61 1,660,074 +0.48(+1.11%)
Jul 26, 2022 43.59 43.78 42.99 43.13 1,578,518 -0.47(-1.07%)
Jul 25, 2022 43.65 43.98 43.51 43.60 1,427,818 +0.14(+0.33%)
Jul 22, 2022 43.50 43.71 43.28 43.46 1,140,038 +0.19(+0.44%)
Jul 21, 2022 43.29 43.47 42.67 43.27 1,813,170 -0.12(-0.29%)
Jul 20, 2022 43.64 43.79 43.20 43.39 1,415,645 -0.17(-0.39%)
Jul 19, 2022 43.86 44.17 43.34 43.56 1,677,371 +0.10(+0.22%)
Jul 18, 2022 43.86 44.14 43.35 43.47 1,662,343 +0.10(+0.24%)
Jul 15, 2022 42.68 43.39 42.55 43.36 2,196,673 +1.00(+2.36%)
Jul 14, 2022 42.59 42.59 41.81 42.36 3,320,177 -0.69(-1.60%)
Jul 13, 2022 42.68 43.49 42.35 43.05 2,759,824 -0.02(-0.04%)
Jul 12, 2022 42.71 43.52 42.71 43.07 2,237,052 -0.05(-0.11%)
Jul 11, 2022 43.20 43.36 42.87 43.11 1,779,436 -0.73(-1.68%)
Jul 08, 2022 43.69 43.91 43.24 43.85 2,133,704 +0.39(+0.90%)
Jul 07, 2022 44.01 44.10 43.44 43.46 1,754,056 -0.10(-0.24%)
Jul 06, 2022 43.28 43.64 43.04 43.56 1,284,492 -0.02(-0.04%)
Jul 05, 2022 43.66 43.82 42.95 43.58 1,728,034 -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.