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 (%)
Nov 25, 2022 54.37 54.40 53.72 54.00 636,717 -0.27(-0.50%)
Nov 23, 2022 53.73 54.53 53.73 54.27 2,261,076 +0.57(+1.06%)
Nov 22, 2022 53.23 54.19 53.09 53.70 4,371,351 +0.67(+1.26%)
Nov 21, 2022 52.92 53.43 52.77 53.03 986,263 -0.32(-0.60%)
Nov 18, 2022 53.50 53.75 53.14 53.35 2,403,041 +0.03(+0.06%)
Nov 17, 2022 52.96 53.55 52.87 53.32 1,569,810 -0.34(-0.63%)
Nov 16, 2022 53.85 54.00 53.54 53.66 1,662,674 +0.06(+0.11%)
Nov 15, 2022 54.45 54.55 53.31 53.60 2,020,322 +0.02(+0.04%)
Nov 14, 2022 53.63 54.11 53.27 53.58 1,591,309 -0.03(-0.06%)
Nov 11, 2022 52.82 53.82 52.64 53.61 4,262,623 +0.48(+0.90%)
Nov 10, 2022 53.49 53.59 52.82 53.13 2,143,975 +1.25(+2.41%)
Nov 09, 2022 52.20 52.73 51.76 51.88 1,962,338 -0.43(-0.82%)
Nov 08, 2022 52.75 52.93 51.97 52.31 2,479,189 -0.14(-0.27%)
Nov 07, 2022 52.98 53.21 52.41 52.45 2,437,240 -0.37(-0.70%)
Nov 04, 2022 52.56 52.86 51.94 52.82 3,011,141 +1.49(+2.90%)
Nov 03, 2022 50.68 51.60 50.34 51.33 2,210,249 +0.61(+1.20%)
Nov 02, 2022 51.79 50.66 50.72 1,865,908 -0.87(-1.69%)
Nov 01, 2022 51.36 51.73 50.86 51.59 3,649,688 +1.02(+2.02%)
Oct 31, 2022 49.25 50.62 49.25 50.57 2,452,213 +0.79(+1.59%)
Oct 28, 2022 49.34 49.78 49.01 49.78 3,201,232 +0.52(+1.06%)
Oct 27, 2022 49.52 49.85 49.20 49.26 1,747,782 -0.17(-0.34%)
Oct 26, 2022 49.21 49.60 48.97 49.43 3,285,597 +0.39(+0.80%)
Oct 25, 2022 48.18 49.05 48.02 49.04 3,423,222 +0.98(+2.04%)
Oct 24, 2022 47.21 48.25 47.00 48.06 3,107,722 +0.63(+1.33%)
Oct 21, 2022 46.31 47.52 46.15 47.43 2,310,692 +1.15(+2.48%)
Oct 20, 2022 46.12 46.65 45.88 46.28 1,962,092 +0.26(+0.56%)
Oct 19, 2022 45.88 46.25 45.70 46.02 1,334,319 -0.25(-0.54%)
Oct 18, 2022 46.67 46.86 45.91 46.27 1,631,132 +0.02(+0.04%)
Oct 17, 2022 45.74 46.55 45.72 46.25 1,669,602 +1.04(+2.30%)
Oct 14, 2022 45.92 45.99 45.13 45.21 1,466,274 -0.56(-1.22%)
Oct 13, 2022 44.73 46.18 44.64 45.77 2,318,447 +0.13(+0.28%)
Oct 12, 2022 45.53 45.98 45.20 45.64 4,388,293 +0.12(+0.26%)
Oct 11, 2022 45.39 46.05 44.97 45.52 1,574,399 +0.11(+0.24%)
Oct 10, 2022 45.60 46.06 45.37 45.41 1,253,725 -0.02(-0.04%)
Oct 07, 2022 45.55 45.84 45.31 45.43 1,511,914 -0.33(-0.72%)
Oct 06, 2022 45.19 46.19 45.17 45.76 1,761,441 +0.39(+0.86%)
Oct 05, 2022 45.61 45.73 44.93 45.37 1,474,090 -0.63(-1.37%)
Oct 04, 2022 45.81 46.05 45.41 46.00 2,466,106 +0.74(+1.63%)
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.