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 (%)
Jul 30, 2021 45.88 46.18 45.40 45.44 2,143,439 -0.67(-1.45%)
Jul 29, 2021 45.98 46.26 45.78 46.11 1,951,218 +0.40(+0.87%)
Jul 28, 2021 45.32 45.76 45.00 45.71 1,603,211 +0.36(+0.80%)
Jul 27, 2021 44.97 45.37 44.89 45.35 2,828,094 +0.17(+0.37%)
Jul 26, 2021 44.00 45.34 43.68 45.18 2,167,501 +0.70(+1.56%)
Jul 23, 2021 44.61 44.62 44.27 44.48 1,365,242 +0.17(+0.38%)
Jul 22, 2021 44.07 44.46 43.80 44.32 1,117,389 +0.36(+0.82%)
Jul 21, 2021 43.28 44.10 43.28 43.96 2,036,389 +0.51(+1.17%)
Jul 20, 2021 43.30 43.82 43.24 43.45 1,793,394 -0.06(-0.13%)
Jul 19, 2021 44.26 44.35 43.15 43.50 3,001,455 -1.41(-3.14%)
Jul 16, 2021 45.16 45.21 44.65 44.91 1,964,435 +0.05(+0.10%)
Jul 15, 2021 44.21 44.92 44.20 44.86 1,283,660 +0.48(+1.09%)
Jul 14, 2021 44.05 44.48 43.86 44.38 1,859,956 +0.85(+1.96%)
Jul 13, 2021 44.05 44.22 43.51 43.53 1,511,555 -0.82(-1.86%)
Jul 12, 2021 44.17 44.48 43.95 44.35 948,384 +0.00(+0.00%)
Jul 09, 2021 44.25 44.52 44.06 44.35 986,260 +0.58(+1.33%)
Jul 08, 2021 43.57 44.10 43.53 43.77 2,016,371 -0.59(-1.34%)
Jul 07, 2021 44.34 44.53 43.66 44.36 2,270,313 +0.19(+0.44%)
Jul 06, 2021 44.86 44.86 43.76 44.17 2,056,141 -0.70(-1.55%)
Jul 02, 2021 44.68 44.94 44.47 44.86 1,324,540 +0.40(+0.90%)
Jul 01, 2021 44.61 44.70 44.01 44.47 2,122,668 -0.02(-0.04%)
Jun 30, 2021 44.45 44.75 44.20 44.48 1,563,948 -0.27(-0.60%)
Jun 29, 2021 44.63 44.88 44.51 44.75 1,288,377 +0.01(+0.02%)
Jun 28, 2021 44.96 44.99 44.51 44.74 1,600,424 -0.27(-0.60%)
Jun 25, 2021 45.25 45.26 44.73 45.01 1,934,022 +0.22(+0.50%)
Jun 24, 2021 44.31 45.31 44.14 44.79 3,038,786 +0.81(+1.83%)
Jun 23, 2021 44.23 44.34 43.78 43.98 1,801,368 +0.30(+0.68%)
Jun 22, 2021 43.35 43.80 42.99 43.69 1,582,213 -0.03(-0.06%)
Jun 21, 2021 43.58 43.89 43.28 43.72 2,283,292 +0.32(+0.73%)
Jun 18, 2021 43.32 43.63 42.82 43.40 3,820,734 -0.41(-0.93%)
Jun 17, 2021 43.97 44.37 43.63 43.81 3,096,689 -0.40(-0.90%)
Jun 16, 2021 45.09 45.14 44.00 44.21 3,501,115 -0.92(-2.03%)
Jun 15, 2021 45.21 45.45 44.64 45.12 2,076,074 -0.27(-0.59%)
Jun 14, 2021 45.70 45.75 45.29 45.39 1,374,487 -0.34(-0.75%)
Jun 11, 2021 45.73 46.06 45.39 45.74 2,124,927 -0.05(-0.10%)
Jun 10, 2021 45.55 46.13 45.55 45.78 1,744,482 +0.22(+0.48%)
Jun 09, 2021 46.10 46.10 45.48 45.56 2,575,289 -0.16(-0.34%)
Jun 08, 2021 46.08 46.08 45.41 45.72 2,943,672 -0.21(-0.46%)
Jun 07, 2021 44.94 46.18 44.94 45.93 3,952,524 +1.36(+3.05%)
Jun 04, 2021 44.70 44.71 44.34 44.57 1,798,812 +0.35(+0.79%)
Jun 03, 2021 44.39 44.67 43.94 44.22 1,595,649 -0.63(-1.39%)
Jun 02, 2021 44.76 45.13 44.73 44.85 2,920,816 +0.08(+0.18%)
Jun 01, 2021 45.20 45.29 44.66 44.76 2,945,950 +0.52(+1.16%)
May 28, 2021 44.05 44.36 43.63 44.25 1,837,087 +0.40(+0.92%)
May 27, 2021 43.71 43.92 43.52 43.84 2,388,504 +0.27(+0.61%)
May 26, 2021 43.45 43.71 43.31 43.58 1,605,995 +0.20(+0.47%)
May 25, 2021 44.04 44.14 43.25 43.37 2,077,735 -0.46(-1.05%)
May 24, 2021 44.08 44.16 43.69 43.83 2,162,816 -0.11(-0.25%)
May 21, 2021 44.16 44.22 43.45 43.94 2,452,110 -0.27(-0.60%)
May 20, 2021 43.58 44.39 43.45 44.21 2,938,859 +0.66(+1.52%)
May 19, 2021 43.66 43.91 43.23 43.55 2,711,090 -0.49(-1.11%)
May 18, 2021 44.05 44.25 43.79 44.04 1,972,211 +0.29(+0.67%)
May 17, 2021 43.19 43.84 43.15 43.74 1,492,385 +0.41(+0.96%)
May 14, 2021 43.44 43.59 43.27 43.33 1,921,119 +0.43(+1.01%)
May 13, 2021 42.49 43.16 42.41 42.90 2,567,417 +0.58(+1.37%)
May 12, 2021 42.76 43.23 42.28 42.32 2,845,069 -0.96(-2.21%)
May 11, 2021 43.17 43.55 43.12 43.27 2,589,554 -0.41(-0.95%)
May 10, 2021 43.34 43.96 43.34 43.69 1,800,123 +0.41(+0.96%)
May 07, 2021 43.08 43.59 42.96 43.27 2,641,155 +0.51(+1.18%)
May 06, 2021 42.14 42.80 42.08 42.77 2,923,777 +0.71(+1.68%)
May 05, 2021 42.34 42.59 41.94 42.06 1,661,178 -0.09(-0.22%)
May 04, 2021 42.02 42.30 41.79 42.15 2,228,234 -0.29(-0.69%)
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.