Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

51.11 +0.36 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 47.90 48.23 47.44 48.11 1,689,596 +0.44(+0.92%)
May 27, 2021 47.53 47.75 47.32 47.67 2,196,743 +0.29(+0.61%)
May 26, 2021 47.24 47.53 47.10 47.38 1,477,058 +0.22(+0.47%)
May 25, 2021 47.88 47.99 47.02 47.16 1,910,924 -0.50(-1.05%)
May 24, 2021 47.93 48.01 47.50 47.66 1,989,174 -0.12(-0.25%)
May 21, 2021 48.02 48.08 47.24 47.78 2,255,242 -0.29(-0.60%)
May 20, 2021 47.38 48.26 47.24 48.07 2,702,912 +0.72(+1.52%)
May 19, 2021 47.47 47.74 47.00 47.35 2,493,430 -0.53(-1.11%)
May 18, 2021 47.89 48.11 47.61 47.88 1,813,872 +0.32(+0.67%)
May 17, 2021 46.96 47.66 46.92 47.56 1,372,569 +0.45(+0.96%)
May 14, 2021 47.23 47.40 47.05 47.11 1,766,882 +0.47(+1.01%)
May 13, 2021 46.20 46.92 46.11 46.64 2,361,249 +0.63(+1.37%)
May 12, 2021 46.49 47.00 45.97 46.01 2,616,652 -1.04(-2.21%)
May 11, 2021 46.94 47.35 46.88 47.05 2,381,651 -0.45(-0.95%)
May 10, 2021 47.12 47.80 47.12 47.50 1,655,600 +0.45(+0.96%)
May 07, 2021 46.84 47.39 46.71 47.05 2,429,110 +0.55(+1.18%)
May 06, 2021 45.82 46.54 45.75 46.50 2,689,041 +0.77(+1.68%)
May 05, 2021 46.04 46.31 45.60 45.73 1,527,810 -0.10(-0.22%)
May 04, 2021 45.69 45.99 45.44 45.83 2,049,340 -0.32(-0.69%)
May 03, 2021 45.61 46.20 45.47 46.15 1,771,050 +0.69(+1.52%)
Apr 30, 2021 46.24 46.82 45.29 45.46 2,845,700 -1.23(-2.63%)
Apr 29, 2021 46.35 46.76 46.19 46.69 1,752,714 +0.22(+0.47%)
Apr 28, 2021 46.50 46.72 46.21 46.47 2,391,919 +0.10(+0.22%)
Apr 27, 2021 46.70 47.14 46.30 46.37 3,287,511 -0.61(-1.30%)
Apr 26, 2021 47.28 47.31 46.82 46.98 1,595,015 -0.30(-0.63%)
Apr 23, 2021 47.29 47.39 46.79 47.28 1,537,000 +0.33(+0.70%)
Apr 22, 2021 46.83 47.08 46.58 46.95 1,911,714 +0.08(+0.17%)
Apr 21, 2021 46.26 46.96 46.26 46.87 1,348,477 +0.63(+1.36%)
Apr 20, 2021 46.07 46.37 45.82 46.24 2,268,405 -0.04(-0.09%)
Apr 19, 2021 46.76 46.98 46.22 46.28 1,568,435 -0.31(-0.67%)
Apr 16, 2021 46.51 46.94 46.17 46.59 1,326,100 +0.18(+0.39%)
Apr 15, 2021 46.38 46.59 46.05 46.41 2,072,062 +0.42(+0.91%)
Apr 14, 2021 45.46 46.12 45.33 45.99 3,260,161 +0.72(+1.59%)
Apr 13, 2021 44.90 45.38 44.56 45.27 1,444,245 +0.31(+0.69%)
Apr 12, 2021 45.12 45.52 44.82 44.96 1,661,905 -0.17(-0.38%)
Apr 09, 2021 45.38 45.70 45.08 45.13 1,351,800 -0.69(-1.51%)
Apr 08, 2021 45.63 46.10 45.42 45.82 2,069,740 +0.60(+1.33%)
Apr 07, 2021 45.38 45.41 44.85 45.22 2,221,795 -0.14(-0.31%)
Apr 06, 2021 45.28 45.42 45.05 45.36 3,023,297 +0.13(+0.29%)
Apr 05, 2021 44.83 45.37 44.45 45.23 1,438,971 +0.66(+1.48%)
Apr 01, 2021 44.56 44.90 44.24 44.57 2,071,200 +0.74(+1.69%)
Mar 31, 2021 44.46 44.61 43.76 43.83 2,705,311 -0.43(-0.97%)
Mar 30, 2021 44.16 44.36 43.62 44.26 1,385,799 +0.07(+0.16%)
Mar 29, 2021 43.62 44.22 43.41 44.19 1,979,078 +0.16(+0.36%)
Mar 26, 2021 43.89 44.05 43.17 44.03 1,747,700 +0.65(+1.50%)
Mar 25, 2021 42.64 43.46 42.52 43.38 2,174,540 +0.76(+1.78%)
Mar 24, 2021 43.05 43.24 42.60 42.62 1,972,752 -0.27(-0.63%)
Mar 23, 2021 43.21 43.77 42.87 42.89 2,486,779 -0.93(-2.12%)
Mar 22, 2021 43.52 44.25 43.33 43.82 1,961,660 +0.00(+0.00%)
Mar 19, 2021 44.64 44.64 43.78 43.82 2,536,000 -0.52(-1.17%)
Mar 18, 2021 44.10 44.87 44.00 44.34 1,871,348 -0.30(-0.67%)
Mar 17, 2021 44.50 44.91 44.10 44.64 2,601,886 -0.07(-0.16%)
Mar 16, 2021 44.38 44.73 43.83 44.71 1,766,590 +0.39(+0.88%)
Mar 15, 2021 43.82 44.53 43.67 44.32 1,702,804 +0.49(+1.12%)
Mar 12, 2021 43.40 43.91 43.26 43.83 2,414,900 -0.20(-0.45%)
Mar 11, 2021 43.90 44.17 43.56 44.03 2,434,258 +0.57(+1.31%)
Mar 10, 2021 42.83 43.47 42.55 43.46 2,418,799 +1.12(+2.65%)
Mar 09, 2021 42.60 42.73 42.03 42.34 2,121,117 +0.48(+1.15%)
Mar 08, 2021 41.17 42.12 41.02 41.86 3,256,429 +0.26(+0.62%)
Mar 05, 2021 41.96 42.18 41.36 41.60 3,090,900 -0.10(-0.24%)
Mar 04, 2021 42.38 42.94 41.55 41.70 3,065,001 -0.39(-0.93%)
Mar 03, 2021 42.21 42.27 41.86 42.09 1,729,973 -0.11(-0.26%)
Mar 02, 2021 41.37 42.39 41.37 42.20 2,156,539 +0.73(+1.76%)
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.