Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

47.12 -0.44 (-0.93%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 46.26 46.55 45.75 45.86 3,785,000 -0.91(-1.95%)
Jan 30, 2020 46.81 47.05 46.33 46.77 2,384,386 -0.46(-0.97%)
Jan 29, 2020 46.89 47.43 46.63 47.23 3,814,290 +0.49(+1.05%)
Jan 28, 2020 45.99 46.87 45.84 46.74 2,654,811 +1.18(+2.59%)
Jan 27, 2020 45.88 46.06 45.37 45.56 4,914,707 -1.32(-2.82%)
Jan 24, 2020 47.49 47.54 46.76 46.88 4,711,500 -0.52(-1.10%)
Jan 23, 2020 47.40 47.52 46.87 47.40 3,234,852 -0.37(-0.77%)
Jan 22, 2020 47.89 48.19 47.71 47.77 3,409,155 +0.16(+0.34%)
Jan 21, 2020 47.83 47.91 47.47 47.61 3,565,725 -0.40(-0.83%)
Jan 17, 2020 47.30 48.12 47.20 48.01 5,405,100 +0.81(+1.72%)
Jan 16, 2020 46.53 47.21 46.35 47.20 3,596,986 +0.92(+1.99%)
Jan 15, 2020 46.22 46.65 46.17 46.28 2,630,521 -0.14(-0.30%)
Jan 14, 2020 46.77 46.77 46.09 46.42 4,313,429 -0.29(-0.62%)
Jan 13, 2020 46.49 46.77 46.31 46.71 2,413,815 +0.32(+0.69%)
Jan 10, 2020 46.49 46.84 46.29 46.39 3,744,800 +0.25(+0.54%)
Jan 09, 2020 46.40 46.41 45.91 46.14 3,019,816 +0.03(+0.07%)
Jan 08, 2020 46.00 46.38 45.62 46.11 2,457,401 +0.41(+0.90%)
Jan 07, 2020 46.07 46.21 45.62 45.70 5,687,557 -0.43(-0.93%)
Jan 06, 2020 45.90 46.40 45.90 46.13 4,428,141 +0.21(+0.46%)
Jan 03, 2020 45.64 46.27 45.60 45.92 2,355,500 -0.34(-0.73%)
Jan 02, 2020 45.42 46.26 45.10 46.26 2,929,898 +1.23(+2.73%)
Dec 31, 2019 45.04 45.40 44.98 45.03 1,719,900 +0.05(+0.11%)
Dec 30, 2019 46.00 46.00 44.84 44.98 2,625,442 -0.92(-2.00%)
Dec 27, 2019 45.82 46.20 45.75 45.90 1,427,200 +0.10(+0.22%)
Dec 26, 2019 45.62 45.81 45.42 45.80 1,047,532 +0.29(+0.64%)
Dec 24, 2019 45.74 45.74 45.43 45.51 445,500 -0.16(-0.35%)
Dec 23, 2019 45.81 45.94 45.54 45.67 2,113,522 -0.17(-0.37%)
Dec 20, 2019 46.30 46.34 45.84 45.84 2,298,600 -0.22(-0.48%)
Dec 19, 2019 46.40 46.45 45.89 46.06 2,921,001 -0.25(-0.54%)
Dec 18, 2019 45.80 46.40 45.75 46.31 2,510,346 +0.60(+1.31%)
Dec 17, 2019 45.89 45.99 45.52 45.71 3,327,869 +0.03(+0.07%)
Dec 16, 2019 46.02 46.07 45.10 45.68 2,663,631 -0.07(-0.15%)
Dec 13, 2019 45.32 45.93 45.24 45.75 3,739,100 +0.60(+1.33%)
Dec 12, 2019 44.78 45.27 44.67 45.15 3,458,832 +0.53(+1.19%)
Dec 11, 2019 43.90 44.66 43.86 44.62 2,639,859 +0.77(+1.76%)
Dec 10, 2019 43.05 43.87 43.05 43.85 2,975,626 +0.73(+1.69%)
Dec 09, 2019 43.27 43.63 43.04 43.12 2,972,319 +0.12(+0.28%)
Dec 06, 2019 43.39 43.43 42.89 43.00 2,657,800 -0.21(-0.49%)
Dec 05, 2019 43.22 43.51 43.08 43.21 2,484,899 +0.14(+0.33%)
Dec 04, 2019 43.11 43.22 42.95 43.07 2,085,578 +0.25(+0.58%)
Dec 03, 2019 42.76 43.06 42.61 42.82 2,092,367 -0.28(-0.65%)
Dec 02, 2019 43.34 43.50 43.04 43.10 2,160,350 -0.42(-0.97%)
Nov 29, 2019 43.45 43.88 43.39 43.52 1,304,300 -0.25(-0.57%)
Nov 27, 2019 43.61 43.78 43.48 43.77 1,578,100 +0.04(+0.09%)
Nov 26, 2019 44.30 44.30 43.47 43.73 3,649,867 -0.68(-1.53%)
Nov 25, 2019 44.43 44.79 44.26 44.41 1,234,413 -0.06(-0.13%)
Nov 22, 2019 44.32 44.53 44.06 44.47 1,810,900 +0.33(+0.75%)
Nov 21, 2019 43.95 44.30 43.88 44.14 2,192,236 -0.05(-0.11%)
Nov 20, 2019 44.25 44.52 43.96 44.19 2,769,641 -0.17(-0.38%)
Nov 19, 2019 44.47 44.69 44.19 44.36 1,216,505 +0.01(+0.02%)
Nov 18, 2019 44.60 44.71 44.28 44.35 1,878,268 -0.35(-0.78%)
Nov 15, 2019 44.51 44.70 44.41 44.70 1,502,900 +0.62(+1.41%)
Nov 14, 2019 43.47 44.09 43.29 44.08 1,637,759 +0.30(+0.69%)
Nov 13, 2019 43.75 43.95 43.50 43.78 2,103,977 -0.21(-0.48%)
Nov 12, 2019 44.89 44.90 43.95 43.99 2,362,584 -0.99(-2.20%)
Nov 11, 2019 44.88 45.16 44.66 44.98 1,597,213 -0.04(-0.09%)
Nov 08, 2019 45.27 45.60 44.94 45.02 1,814,600 -0.43(-0.95%)
Nov 07, 2019 45.24 45.66 45.19 45.45 2,596,217 +0.36(+0.80%)
Nov 06, 2019 44.55 45.10 44.37 45.09 2,110,795 +0.50(+1.12%)
Nov 05, 2019 45.00 45.06 44.45 44.59 1,930,954 -0.44(-0.98%)
Nov 04, 2019 45.51 45.57 44.91 45.03 1,849,398 -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.