Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.68 +0.60 (+0.87%)
Streaming Delayed Price Updated: 10:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 51.10 51.85 51.04 51.65 2,375,265 +0.39(+0.77%)
Mar 30, 2022 51.25 51.56 50.91 51.26 3,174,148 +0.01(+0.02%)
Mar 29, 2022 51.02 51.33 50.56 51.25 2,459,550 +0.84(+1.66%)
Mar 28, 2022 50.18 50.45 50.03 50.41 1,191,295 +0.07(+0.13%)
Mar 25, 2022 50.65 50.68 50.05 50.35 2,528,251 -0.03(-0.06%)
Mar 24, 2022 49.58 50.41 49.36 50.38 1,860,913 +0.80(+1.61%)
Mar 23, 2022 49.99 50.11 49.49 49.58 2,105,000 -0.31(-0.62%)
Mar 22, 2022 49.55 50.03 49.40 49.89 2,732,068 +0.84(+1.70%)
Mar 21, 2022 49.39 49.70 48.78 49.05 2,432,818 -0.37(-0.74%)
Mar 18, 2022 48.33 49.47 47.76 49.42 4,366,690 +1.06(+2.20%)
Mar 17, 2022 47.33 48.38 47.16 48.36 2,426,284 +1.04(+2.20%)
Mar 16, 2022 46.96 47.57 46.64 47.31 3,299,843 +0.86(+1.86%)
Mar 15, 2022 45.92 46.48 45.69 46.45 4,559,420 +0.62(+1.35%)
Mar 14, 2022 46.43 46.56 45.61 45.83 2,446,227 -0.36(-0.77%)
Mar 11, 2022 46.57 46.76 45.93 46.19 1,808,564 -0.07(-0.14%)
Mar 10, 2022 46.51 46.25 2,055,140 -0.43(-0.93%)
Mar 09, 2022 45.86 46.82 45.66 46.68 2,149,655 +1.69(+3.76%)
Mar 08, 2022 44.17 45.50 43.77 44.99 3,546,644 +0.84(+1.89%)
Mar 07, 2022 45.61 45.75 44.12 44.16 2,772,862 -1.95(-4.24%)
Mar 04, 2022 46.04 46.37 45.61 46.11 2,398,378 -0.81(-1.72%)
Mar 03, 2022 46.93 47.50 46.59 46.92 3,111,191 -0.03(-0.06%)
Mar 02, 2022 46.69 47.14 46.42 46.95 2,714,433 +0.22(+0.46%)
Mar 01, 2022 47.08 47.69 46.42 46.73 2,354,949 -0.57(-1.21%)
Feb 28, 2022 46.48 47.43 46.20 47.30 3,360,286 +0.25(+0.54%)
Feb 25, 2022 45.75 47.08 46.19 47.05 1,929,970 +1.56(+3.43%)
Feb 24, 2022 44.90 45.57 44.31 45.49 8,263,953 -0.80(-1.73%)
Feb 23, 2022 47.68 47.71 46.19 46.29 4,452,851 -1.13(-2.38%)
Feb 22, 2022 46.76 47.45 46.71 47.42 2,417,562 +0.23(+0.50%)
Feb 18, 2022 47.18 0 -0.25(-0.53%)
Feb 17, 2022 48.23 48.28 47.32 47.44 2,277,300 -0.80(-1.66%)
Feb 16, 2022 47.51 48.53 47.44 48.23 2,501,612 +0.57(+1.20%)
Feb 15, 2022 47.14 47.88 46.93 47.66 2,132,574 +0.90(+1.93%)
Feb 14, 2022 47.30 47.36 46.52 46.76 2,820,094 -0.53(-1.11%)
Feb 11, 2022 46.93 48.06 46.93 47.28 3,131,915 +0.54(+1.17%)
Feb 10, 2022 46.82 47.40 46.71 46.74 2,227,413 -0.47(-1.00%)
Feb 09, 2022 46.74 47.23 46.59 47.21 1,765,398 +0.79(+1.70%)
Feb 08, 2022 45.40 46.47 45.35 46.42 1,792,199 +1.04(+2.30%)
Feb 07, 2022 45.34 45.74 45.18 45.38 1,251,382 +0.02(+0.04%)
Feb 04, 2022 45.19 45.77 44.98 45.36 2,390,360 -0.21(-0.45%)
Feb 03, 2022 45.90 45.55 45.57 2,329,649 -0.84(-1.80%)
Feb 02, 2022 46.31 46.43 46.02 46.40 1,738,406 +0.19(+0.41%)
Feb 01, 2022 45.85 46.27 45.71 46.21 2,685,528 +0.59(+1.30%)
Jan 31, 2022 44.91 45.89 45.62 3,871,081 +1.12(+2.51%)
Jan 28, 2022 44.48 44.60 43.75 44.50 2,584,754 +0.10(+0.23%)
Jan 27, 2022 45.16 45.40 44.29 44.40 3,044,614 -0.55(-1.21%)
Jan 26, 2022 45.54 45.73 44.83 44.95 2,346,651 -0.21(-0.46%)
Jan 25, 2022 44.86 45.42 44.24 45.15 2,764,180 -0.23(-0.50%)
Jan 24, 2022 45.50 45.65 43.91 45.38 4,012,027 -0.75(-1.63%)
Jan 21, 2022 46.82 46.89 45.91 46.13 2,515,578 -0.51(-1.09%)
Jan 20, 2022 47.04 47.42 46.62 46.64 1,891,184 -0.27(-0.58%)
Jan 19, 2022 47.67 47.82 46.82 46.91 1,535,719 -0.57(-1.21%)
Jan 18, 2022 47.94 48.15 47.41 47.48 2,386,249 -0.70(-1.44%)
Jan 14, 2022 48.18 0 -0.02(-0.04%)
Jan 13, 2022 48.32 48.47 48.11 48.20 2,934,005 -0.09(-0.19%)
Jan 12, 2022 47.77 48.33 47.66 48.29 1,869,212 +0.82(+1.72%)
Jan 11, 2022 47.40 47.61 47.15 47.47 2,841,861 +0.08(+0.16%)
Jan 10, 2022 47.52 47.61 47.17 47.40 1,948,079 -0.30(-0.63%)
Jan 07, 2022 47.63 47.75 47.23 47.70 1,084,733 +0.29(+0.61%)
Jan 06, 2022 47.30 47.70 47.17 47.41 2,182,036 +0.20(+0.42%)
Jan 05, 2022 47.62 47.96 47.14 47.21 1,423,819 -0.28(-0.59%)
Jan 04, 2022 47.33 47.95 47.26 47.49 1,646,745 +0.11(+0.24%)
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.