Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 48.85 49.16 47.87 47.95 1,426,463 -0.99(-2.02%)
Dec 29, 2022 49.57 50.06 48.92 48.94 1,040,581 -0.23(-0.47%)
Dec 28, 2022 50.02 50.12 49.10 49.17 981,048 -0.69(-1.38%)
Dec 27, 2022 49.82 50.42 49.75 49.86 1,029,674 -0.49(-0.98%)
Dec 23, 2022 49.56 50.44 49.26 50.35 1,815,568 +1.11(+2.24%)
Dec 22, 2022 49.31 49.57 48.59 49.25 956,740 -0.13(-0.26%)
Dec 21, 2022 48.87 49.57 48.73 49.38 1,318,837 +0.57(+1.17%)
Dec 20, 2022 48.70 49.08 48.48 48.80 1,302,189 +0.21(+0.44%)
Dec 19, 2022 48.39 48.65 48.16 48.59 1,645,676 +0.44(+0.91%)
Dec 16, 2022 48.10 48.24 47.70 48.15 1,734,740 +0.06(+0.12%)
Dec 15, 2022 48.56 49.38 48.05 48.10 1,753,771 -1.00(-2.03%)
Dec 14, 2022 49.20 49.40 48.59 49.09 2,663,595 -0.36(-0.73%)
Dec 13, 2022 50.87 50.87 49.32 49.45 3,433,991 -0.00(-0.01%)
Dec 12, 2022 49.07 49.49 48.66 49.46 1,303,120 +0.50(+1.03%)
Dec 09, 2022 49.67 49.69 48.90 48.95 2,873,373 -1.00(-2.00%)
Dec 08, 2022 49.61 50.21 49.58 49.95 1,167,649 +0.38(+0.77%)
Dec 07, 2022 49.65 50.21 49.53 49.57 1,138,706 +0.10(+0.21%)
Dec 06, 2022 49.20 49.90 49.03 49.47 1,755,632 +0.27(+0.54%)
Dec 05, 2022 49.74 49.82 48.94 49.20 2,384,565 -1.34(-2.65%)
Dec 02, 2022 51.16 51.18 50.47 50.54 1,854,185 -0.98(-1.90%)
Dec 01, 2022 51.51 51.87 50.94 51.52 3,355,090 +0.30(+0.59%)
Nov 30, 2022 50.13 51.35 49.50 51.22 5,338,177 +1.05(+2.08%)
Nov 29, 2022 51.56 51.56 50.05 50.17 4,482,530 -0.58(-1.14%)
Nov 28, 2022 51.34 51.84 50.74 50.75 2,147,485 -0.56(-1.09%)
Nov 25, 2022 51.66 51.69 51.04 51.31 670,086 -0.26(-0.50%)
Nov 23, 2022 51.05 51.81 51.05 51.57 2,379,574 +0.54(+1.06%)
Nov 22, 2022 50.58 51.49 50.45 51.03 4,600,445 +0.64(+1.26%)
Nov 21, 2022 50.29 50.77 50.14 50.39 1,037,951 -0.30(-0.60%)
Nov 18, 2022 50.84 51.07 50.49 50.69 2,528,980 +0.03(+0.06%)
Nov 17, 2022 50.32 50.88 50.24 50.66 1,652,080 -0.32(-0.63%)
Nov 16, 2022 51.17 51.31 50.87 50.99 1,749,811 +0.06(+0.11%)
Nov 15, 2022 51.74 51.83 50.66 50.93 2,126,203 +0.02(+0.04%)
Nov 14, 2022 50.96 51.42 50.62 50.91 1,674,706 -0.03(-0.06%)
Nov 11, 2022 50.19 51.14 50.02 50.94 4,486,019 +0.46(+0.90%)
Nov 10, 2022 50.83 50.92 50.19 50.48 2,256,336 +1.19(+2.41%)
Nov 09, 2022 49.60 50.10 49.18 49.30 2,065,180 -0.41(-0.82%)
Nov 08, 2022 50.12 50.29 49.38 49.71 2,609,118 -0.13(-0.27%)
Nov 07, 2022 50.34 50.56 49.80 49.84 2,564,971 -0.35(-0.70%)
Nov 04, 2022 49.94 50.23 49.35 50.19 3,168,949 +1.42(+2.90%)
Nov 03, 2022 48.16 49.03 47.84 48.77 2,326,084 +0.58(+1.20%)
Nov 02, 2022 49.21 48.14 48.19 1,963,696 -0.83(-1.69%)
Nov 01, 2022 48.80 49.15 48.33 49.02 3,840,961 +0.97(+2.02%)
Oct 31, 2022 46.80 48.10 46.80 48.05 2,580,729 +0.75(+1.59%)
Oct 28, 2022 46.88 47.30 46.57 47.30 3,369,002 +0.49(+1.06%)
Oct 27, 2022 47.05 47.37 46.75 46.81 1,839,380 -0.16(-0.34%)
Oct 26, 2022 46.76 47.13 46.53 46.97 3,457,789 +0.37(+0.80%)
Oct 25, 2022 45.78 46.61 45.63 46.60 3,602,626 +0.93(+2.04%)
Oct 24, 2022 44.86 45.85 44.66 45.67 3,270,592 +0.60(+1.33%)
Oct 21, 2022 44.00 45.15 43.85 45.07 2,431,791 +1.09(+2.49%)
Oct 20, 2022 43.82 44.33 43.60 43.98 2,064,921 +0.25(+0.56%)
Oct 19, 2022 43.60 43.95 43.42 43.73 1,404,248 -0.24(-0.54%)
Oct 18, 2022 44.35 44.53 43.62 43.97 1,716,616 +0.02(+0.04%)
Oct 17, 2022 43.46 44.23 43.44 43.95 1,757,102 +0.99(+2.30%)
Oct 14, 2022 43.63 43.70 42.88 42.96 1,543,118 -0.53(-1.22%)
Oct 13, 2022 42.50 43.88 42.42 43.49 2,439,952 +0.12(+0.28%)
Oct 12, 2022 43.26 43.69 42.95 43.37 4,618,275 +0.11(+0.26%)
Oct 11, 2022 43.13 43.76 42.73 43.25 1,656,910 +0.10(+0.24%)
Oct 10, 2022 43.33 43.77 43.11 43.15 1,319,430 -0.02(-0.04%)
Oct 07, 2022 43.28 43.56 43.06 43.17 1,591,150 -0.31(-0.72%)
Oct 06, 2022 42.94 43.89 42.92 43.48 1,853,754 +0.37(+0.86%)
Oct 05, 2022 43.34 43.45 42.69 43.11 1,551,344 -0.60(-1.37%)
Oct 04, 2022 43.53 43.76 43.15 43.71 2,595,350 +0.70(+1.64%)
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.