Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.00 -0.27 (-0.50%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 47.08 48.11 47.83 3,692,721 +1.17(+2.51%)
Jan 28, 2022 46.62 46.75 45.87 46.65 2,465,662 +0.11(+0.23%)
Jan 27, 2022 47.34 47.59 46.43 46.54 2,904,333 -0.57(-1.21%)
Jan 26, 2022 47.74 47.93 47.00 47.12 2,238,530 -0.22(-0.46%)
Jan 25, 2022 47.03 47.62 46.38 47.33 2,636,820 -0.24(-0.50%)
Jan 24, 2022 47.70 47.85 46.03 47.57 3,827,173 -0.79(-1.63%)
Jan 21, 2022 49.08 49.16 48.13 48.36 2,399,673 -0.53(-1.09%)
Jan 20, 2022 49.31 49.71 48.87 48.89 1,804,047 -0.29(-0.58%)
Jan 19, 2022 49.97 50.13 49.09 49.17 1,464,960 -0.60(-1.21%)
Jan 18, 2022 50.26 50.48 49.70 49.78 2,276,302 -0.73(-1.44%)
Jan 14, 2022 50.50 0 -0.02(-0.04%)
Jan 13, 2022 50.65 50.81 50.44 50.52 2,798,820 -0.10(-0.19%)
Jan 12, 2022 50.08 50.66 49.96 50.62 1,783,088 +0.86(+1.72%)
Jan 11, 2022 49.69 49.91 49.43 49.77 2,710,922 +0.08(+0.16%)
Jan 10, 2022 49.82 49.91 49.45 49.69 1,858,322 -0.32(-0.63%)
Jan 07, 2022 49.93 50.06 49.51 50.00 1,034,754 +0.31(+0.61%)
Jan 06, 2022 49.59 50.00 49.45 49.70 2,081,499 +0.21(+0.42%)
Jan 05, 2022 49.92 50.28 49.42 49.49 1,358,216 -0.30(-0.59%)
Jan 04, 2022 49.62 50.27 49.54 49.79 1,570,871 +0.12(+0.24%)
Jan 03, 2022 49.84 50.25 49.57 49.67 2,408,464 -0.18(-0.36%)
Dec 31, 2021 50.14 50.30 49.79 49.84 638,051 -0.08(-0.16%)
Dec 30, 2021 49.37 49.96 49.37 49.92 1,186,770 +0.48(+0.98%)
Dec 29, 2021 49.72 50.07 49.29 49.44 1,751,596 -0.15(-0.30%)
Dec 28, 2021 49.80 50.09 49.42 49.59 1,159,722 +0.06(+0.12%)
Dec 27, 2021 49.45 49.53 48.97 49.53 1,149,606 +0.55(+1.13%)
Dec 23, 2021 48.61 49.07 48.54 48.98 1,881,324 +0.37(+0.77%)
Dec 22, 2021 48.00 48.61 47.87 48.60 2,477,838 +0.65(+1.36%)
Dec 21, 2021 47.86 48.16 47.75 47.95 1,506,804 +0.30(+0.62%)
Dec 20, 2021 47.85 47.93 47.38 47.66 1,646,873 -0.44(-0.92%)
Dec 17, 2021 47.23 48.28 47.18 48.10 2,255,652 +0.89(+1.88%)
Dec 16, 2021 47.00 47.57 46.84 47.21 2,221,313 +0.58(+1.25%)
Dec 15, 2021 45.90 46.68 45.67 46.63 2,918,846 +0.48(+1.05%)
Dec 14, 2021 45.36 46.28 45.36 46.15 3,117,362 +0.41(+0.90%)
Dec 13, 2021 46.62 46.76 45.74 45.74 1,759,797 -0.98(-2.09%)
Dec 10, 2021 46.81 46.81 46.40 46.71 1,057,387 +0.14(+0.29%)
Dec 09, 2021 46.29 46.62 46.07 46.58 980,334 +0.07(+0.15%)
Dec 08, 2021 46.43 46.55 46.14 46.51 1,011,206 +0.34(+0.74%)
Dec 07, 2021 45.69 46.20 45.38 46.17 2,390,523 +0.89(+1.97%)
Dec 06, 2021 45.57 45.69 45.22 45.28 1,421,545 -0.10(-0.21%)
Dec 03, 2021 45.67 45.93 45.06 45.37 2,474,360 -0.16(-0.34%)
Dec 02, 2021 44.60 45.56 44.50 45.53 2,067,808 +1.26(+2.85%)
Dec 01, 2021 44.95 45.39 44.23 44.27 3,347,332 +0.24(+0.55%)
Nov 30, 2021 43.93 44.18 43.51 44.02 3,549,838 +0.62(+1.43%)
Nov 29, 2021 43.54 43.89 43.00 43.40 2,367,625 +0.43(+0.99%)
Nov 26, 2021 43.60 43.60 42.43 42.97 3,094,214 -1.75(-3.91%)
Nov 24, 2021 44.48 44.86 44.22 44.72 2,681,820 -0.60(-1.33%)
Nov 23, 2021 45.26 45.49 44.93 45.33 3,194,841 -0.01(-0.02%)
Nov 22, 2021 45.86 45.93 45.29 45.33 1,866,596 -0.59(-1.29%)
Nov 19, 2021 46.23 46.25 45.83 45.93 1,366,966 -0.26(-0.57%)
Nov 18, 2021 46.24 46.27 45.89 46.19 2,139,832 -0.46(-0.98%)
Nov 17, 2021 46.71 46.74 46.23 46.65 1,873,348 +0.00(+0.00%)
Nov 16, 2021 47.01 47.13 46.45 46.65 2,354,687 -0.49(-1.03%)
Nov 15, 2021 47.40 47.47 47.05 47.13 1,542,049 -0.26(-0.55%)
Nov 12, 2021 47.53 47.80 47.35 47.39 1,549,364 +0.11(+0.23%)
Nov 11, 2021 47.82 47.86 47.00 47.29 3,961,698 -0.08(-0.16%)
Nov 10, 2021 48.21 47.35 47.37 1,872,514 -1.06(-2.19%)
Nov 09, 2021 48.49 48.71 48.16 48.42 1,260,611 -0.07(-0.14%)
Nov 08, 2021 48.50 48.81 48.32 48.49 1,186,309 +0.23(+0.48%)
Nov 05, 2021 48.04 48.47 47.75 48.26 1,946,747 +0.64(+1.35%)
Nov 04, 2021 47.48 47.66 46.93 47.62 1,381,810 +0.17(+0.37%)
Nov 03, 2021 46.69 47.47 46.42 47.44 3,125,596 +0.78(+1.67%)
Nov 02, 2021 46.78 47.15 46.50 46.67 1,748,578 -0.16(-0.33%)
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.