Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 48.86 49.17 47.88 47.96 1,426,273 -0.99(-2.02%)
Dec 29, 2022 49.58 50.07 48.93 48.95 1,040,443 -0.23(-0.47%)
Dec 28, 2022 50.02 50.13 49.11 49.18 980,918 -0.69(-1.38%)
Dec 27, 2022 49.83 50.43 49.76 49.87 1,029,537 -0.49(-0.98%)
Dec 23, 2022 49.57 50.45 49.27 50.36 1,815,327 +1.11(+2.24%)
Dec 22, 2022 49.31 49.58 48.60 49.26 956,613 -0.13(-0.26%)
Dec 21, 2022 48.88 49.58 48.73 49.38 1,318,662 +0.57(+1.17%)
Dec 20, 2022 48.70 49.09 48.49 48.81 1,302,017 +0.21(+0.44%)
Dec 19, 2022 48.39 48.65 48.17 48.60 1,645,457 +0.44(+0.91%)
Dec 16, 2022 48.10 48.25 47.70 48.16 1,734,510 +0.06(+0.12%)
Dec 15, 2022 48.57 49.39 48.05 48.10 1,753,538 -1.00(-2.03%)
Dec 14, 2022 49.21 49.41 48.60 49.10 2,663,242 -0.36(-0.73%)
Dec 13, 2022 50.88 50.88 49.32 49.46 3,433,535 -0.00(-0.01%)
Dec 12, 2022 49.07 49.50 48.67 49.46 1,302,947 +0.50(+1.03%)
Dec 09, 2022 49.67 49.69 48.90 48.96 2,872,991 -1.00(-2.00%)
Dec 08, 2022 49.62 50.22 49.59 49.96 1,167,494 +0.38(+0.77%)
Dec 07, 2022 49.65 50.22 49.54 49.58 1,138,555 +0.10(+0.21%)
Dec 06, 2022 49.21 49.91 49.04 49.47 1,755,399 +0.27(+0.54%)
Dec 05, 2022 49.75 49.83 48.95 49.21 2,384,248 -1.34(-2.65%)
Dec 02, 2022 51.17 51.18 50.48 50.55 1,853,939 -0.98(-1.90%)
Dec 01, 2022 51.52 51.88 50.94 51.53 3,354,645 +0.30(+0.59%)
Nov 30, 2022 50.14 51.36 49.50 51.22 5,337,468 +1.05(+2.08%)
Nov 29, 2022 51.56 51.56 50.05 50.18 4,481,935 -0.58(-1.14%)
Nov 28, 2022 51.35 51.85 50.75 50.76 2,147,200 -0.56(-1.09%)
Nov 25, 2022 51.67 51.70 51.05 51.32 669,997 -0.26(-0.50%)
Nov 23, 2022 51.06 51.82 51.06 51.57 2,379,259 +0.54(+1.06%)
Nov 22, 2022 50.59 51.50 50.45 51.03 4,599,835 +0.64(+1.26%)
Nov 21, 2022 50.29 50.78 50.14 50.40 1,037,813 -0.30(-0.60%)
Nov 18, 2022 50.84 51.08 50.50 50.70 2,528,644 +0.03(+0.06%)
Nov 17, 2022 50.33 50.89 50.24 50.67 1,651,861 -0.32(-0.63%)
Nov 16, 2022 51.18 51.32 50.88 50.99 1,749,579 +0.06(+0.11%)
Nov 15, 2022 51.75 51.84 50.66 50.94 2,125,921 +0.02(+0.04%)
Nov 14, 2022 50.97 51.42 50.62 50.92 1,674,484 -0.03(-0.06%)
Nov 11, 2022 50.20 51.15 50.03 50.95 4,485,424 +0.46(+0.90%)
Nov 10, 2022 50.83 50.92 50.20 50.49 2,256,037 +1.19(+2.41%)
Nov 09, 2022 49.61 50.11 49.19 49.30 2,064,906 -0.41(-0.82%)
Nov 08, 2022 50.13 50.30 49.39 49.71 2,608,772 -0.13(-0.27%)
Nov 07, 2022 50.35 50.57 49.81 49.84 2,564,630 -0.35(-0.70%)
Nov 04, 2022 49.95 50.23 49.36 50.20 3,168,528 +1.42(+2.90%)
Nov 03, 2022 48.16 49.04 47.84 48.78 2,325,775 +0.58(+1.20%)
Nov 02, 2022 49.22 48.14 48.20 1,963,436 -0.83(-1.69%)
Nov 01, 2022 48.81 49.16 48.33 49.03 3,840,451 +0.97(+2.02%)
Oct 31, 2022 46.80 48.11 46.80 48.06 2,580,386 +0.75(+1.59%)
Oct 28, 2022 46.89 47.31 46.57 47.31 3,368,555 +0.49(+1.06%)
Oct 27, 2022 47.06 47.37 46.76 46.81 1,839,135 -0.16(-0.34%)
Oct 26, 2022 46.77 47.14 46.54 46.97 3,457,330 +0.37(+0.80%)
Oct 25, 2022 45.79 46.61 45.63 46.60 3,602,148 +0.93(+2.04%)
Oct 24, 2022 44.87 45.85 44.67 45.67 3,270,158 +0.60(+1.33%)
Oct 21, 2022 44.01 45.16 43.86 45.07 2,431,468 +1.09(+2.48%)
Oct 20, 2022 43.83 44.33 43.60 43.98 2,064,647 +0.25(+0.57%)
Oct 19, 2022 43.60 43.95 43.43 43.73 1,404,061 -0.24(-0.54%)
Oct 18, 2022 44.35 44.53 43.62 43.97 1,716,388 +0.02(+0.04%)
Oct 17, 2022 43.47 44.23 43.45 43.95 1,756,869 +0.99(+2.30%)
Oct 14, 2022 43.64 43.71 42.89 42.96 1,542,913 -0.53(-1.22%)
Oct 13, 2022 42.51 43.89 42.42 43.50 2,439,628 +0.12(+0.28%)
Oct 12, 2022 43.27 43.70 42.95 43.37 4,617,662 +0.11(+0.26%)
Oct 11, 2022 43.14 43.76 42.74 43.26 1,656,690 +0.10(+0.24%)
Oct 10, 2022 43.33 43.77 43.11 43.15 1,319,255 -0.02(-0.04%)
Oct 07, 2022 43.29 43.56 43.06 43.17 1,590,939 -0.31(-0.72%)
Oct 06, 2022 42.95 43.90 42.93 43.49 1,853,508 +0.37(+0.86%)
Oct 05, 2022 43.34 43.46 42.70 43.12 1,551,138 -0.60(-1.37%)
Oct 04, 2022 43.53 43.76 43.15 43.72 2,595,005 +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.