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 (%)
Oct 31, 2022 46.98 48.29 46.98 48.24 2,570,656 +0.75(+1.59%)
Oct 28, 2022 47.07 47.49 46.75 47.49 3,355,853 +0.50(+1.06%)
Oct 27, 2022 47.24 47.55 46.94 46.99 1,832,200 -0.16(-0.34%)
Oct 26, 2022 46.94 47.31 46.71 47.15 3,444,293 +0.37(+0.80%)
Oct 25, 2022 45.96 46.79 45.81 46.78 3,588,565 +0.93(+2.04%)
Oct 24, 2022 45.03 46.03 44.83 45.85 3,257,826 +0.60(+1.33%)
Oct 21, 2022 44.18 45.33 44.02 45.24 2,422,299 +1.10(+2.49%)
Oct 20, 2022 43.99 44.50 43.77 44.15 2,056,862 +0.25(+0.56%)
Oct 19, 2022 43.77 44.12 43.59 43.90 1,398,767 -0.24(-0.54%)
Oct 18, 2022 44.52 44.70 43.79 44.14 1,709,916 +0.02(+0.04%)
Oct 17, 2022 43.63 44.40 43.61 44.12 1,750,244 +0.99(+2.30%)
Oct 14, 2022 43.80 43.87 43.05 43.13 1,537,095 -0.53(-1.22%)
Oct 13, 2022 42.67 44.05 42.58 43.66 2,430,429 +0.12(+0.28%)
Oct 12, 2022 43.43 43.86 43.12 43.54 4,600,249 +0.11(+0.26%)
Oct 11, 2022 43.30 43.93 42.90 43.42 1,650,443 +0.10(+0.24%)
Oct 10, 2022 43.50 43.94 43.27 43.32 1,314,280 -0.02(-0.04%)
Oct 07, 2022 43.45 43.73 43.23 43.34 1,584,940 -0.31(-0.72%)
Oct 06, 2022 43.11 44.06 43.09 43.65 1,846,519 +0.37(+0.86%)
Oct 05, 2022 43.51 43.62 42.86 43.28 1,545,289 -0.60(-1.37%)
Oct 04, 2022 43.70 43.93 43.32 43.88 2,585,220 +0.71(+1.63%)
Oct 03, 2022 42.66 43.25 42.42 43.17 2,998,163 +0.98(+2.33%)
Sep 30, 2022 42.81 43.03 42.13 42.19 2,763,307 -0.58(-1.36%)
Sep 29, 2022 42.92 43.20 42.38 42.77 2,490,028 -0.41(-0.95%)
Sep 28, 2022 42.24 43.33 42.13 43.18 2,737,736 +1.00(+2.37%)
Sep 27, 2022 42.24 42.52 41.92 42.18 2,544,680 +0.39(+0.94%)
Sep 26, 2022 42.48 42.92 41.76 41.79 1,706,552 -1.06(-2.47%)
Sep 23, 2022 43.58 43.67 42.60 42.85 3,543,645 -1.32(-2.98%)
Sep 22, 2022 44.80 44.81 43.98 44.17 1,716,007 -0.50(-1.11%)
Sep 21, 2022 44.62 45.34 44.46 44.66 2,587,702 -0.05(-0.11%)
Sep 20, 2022 44.07 44.82 43.74 44.71 3,011,597 +0.26(+0.58%)
Sep 19, 2022 43.49 44.49 43.48 44.45 2,110,816 +0.61(+1.39%)
Sep 16, 2022 43.81 44.04 43.42 43.84 1,766,075 -0.23(-0.52%)
Sep 15, 2022 43.99 44.42 43.82 44.07 3,143,797 -0.25(-0.56%)
Sep 14, 2022 44.35 44.77 44.09 44.32 2,004,421 +0.14(+0.32%)
Sep 13, 2022 44.77 45.04 44.12 44.18 2,655,747 -1.37(-3.02%)
Sep 12, 2022 44.87 45.63 44.77 45.55 1,617,695 +1.04(+2.34%)
Sep 09, 2022 43.91 44.53 43.84 44.51 909,939 +0.74(+1.70%)
Sep 08, 2022 43.23 43.83 43.05 43.77 1,176,704 +0.37(+0.86%)
Sep 07, 2022 42.88 43.56 42.22 43.39 3,915,524 +0.47(+1.09%)
Sep 06, 2022 43.33 43.58 42.75 42.93 2,202,809 -0.55(-1.27%)
Sep 02, 2022 43.00 43.83 42.99 43.48 2,158,244 +0.86(+2.01%)
Sep 01, 2022 41.92 42.77 41.64 42.62 2,717,724 +0.41(+0.97%)
Aug 31, 2022 43.08 43.38 42.17 42.21 4,368,243 -0.88(-2.04%)
Aug 30, 2022 43.98 43.98 42.80 43.09 2,110,767 -0.72(-1.63%)
Aug 29, 2022 44.28 44.43 43.78 43.80 2,232,198 -0.59(-1.33%)
Aug 26, 2022 45.42 45.56 44.26 44.40 3,178,870 -1.04(-2.29%)
Aug 25, 2022 45.06 45.44 44.93 45.44 1,059,642 +0.49(+1.08%)
Aug 24, 2022 45.19 45.47 44.89 44.95 1,605,711 -0.24(-0.53%)
Aug 23, 2022 45.05 45.42 44.80 45.19 1,430,867 +0.29(+0.64%)
Aug 22, 2022 45.03 45.21 44.65 44.90 1,518,656 -0.41(-0.91%)
Aug 19, 2022 44.87 45.38 44.87 45.31 956,188 -0.33(-0.73%)
Aug 18, 2022 45.93 46.06 45.19 45.65 1,988,174 -0.28(-0.60%)
Aug 17, 2022 45.58 46.02 45.51 45.92 1,402,342 -0.30(-0.64%)
Aug 16, 2022 45.93 46.42 45.93 46.22 1,696,493 +0.04(+0.08%)
Aug 15, 2022 46.11 46.49 45.85 46.18 1,499,703 -0.24(-0.51%)
Aug 12, 2022 45.92 46.45 45.83 46.42 2,393,732 +0.82(+1.80%)
Aug 11, 2022 45.50 45.72 45.07 45.60 3,230,654 +0.61(+1.36%)
Aug 10, 2022 44.94 45.82 44.89 44.99 1,766,476 +0.83(+1.88%)
Aug 09, 2022 44.31 44.35 43.95 44.16 986,941 -0.10(-0.22%)
Aug 08, 2022 43.56 44.29 43.55 44.25 2,038,650 +1.00(+2.32%)
Aug 05, 2022 43.42 43.70 42.94 43.25 1,561,294 -0.47(-1.07%)
Aug 04, 2022 43.59 44.65 43.40 43.72 2,590,021 +0.31(+0.73%)
Aug 03, 2022 42.86 43.45 42.59 43.40 2,376,058 +0.86(+2.02%)
Aug 02, 2022 43.66 43.82 42.51 42.55 2,888,831 -1.38(-3.15%)
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.