Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

48.45 +0.04 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 53.00 53.09 51.72 52.07 4,790,085 -1.09(-2.05%)
May 27, 2022 52.40 53.33 52.40 53.16 4,116,624 +1.19(+2.29%)
May 26, 2022 51.72 52.20 51.67 51.97 2,427,885 +0.37(+0.72%)
May 25, 2022 50.89 51.99 50.74 51.60 2,247,363 +0.40(+0.78%)
May 24, 2022 50.87 51.26 50.47 51.20 2,090,986 +0.18(+0.35%)
May 23, 2022 51.41 51.77 50.96 51.02 3,387,303 -0.09(-0.18%)
May 20, 2022 51.39 51.54 50.79 51.11 2,586,477 +0.36(+0.71%)
May 19, 2022 49.86 51.09 49.71 50.75 1,988,291 +1.09(+2.19%)
May 18, 2022 50.79 50.93 49.41 49.66 2,218,697 -1.24(-2.44%)
May 17, 2022 50.37 51.12 50.03 50.90 3,655,907 +1.12(+2.25%)
May 16, 2022 48.75 49.92 48.65 49.78 2,013,487 +0.88(+1.80%)
May 13, 2022 48.33 48.97 48.12 48.90 2,410,798 +0.75(+1.56%)
May 12, 2022 47.45 48.60 47.18 48.15 3,253,073 +0.20(+0.42%)
May 11, 2022 47.63 48.35 47.55 47.95 3,156,277 +0.32(+0.67%)
May 10, 2022 47.95 48.12 47.37 47.63 2,373,232 +0.09(+0.19%)
May 09, 2022 47.80 48.11 47.20 47.54 2,783,292 -0.89(-1.84%)
May 06, 2022 48.80 49.36 48.27 48.43 3,355,641 -0.67(-1.36%)
May 05, 2022 49.92 50.04 48.83 49.10 3,084,577 -1.39(-2.75%)
May 04, 2022 49.45 50.56 48.96 50.49 2,502,292 +1.09(+2.21%)
May 03, 2022 49.95 49.95 49.20 49.40 2,046,584 -0.30(-0.60%)
May 02, 2022 49.43 49.83 49.06 49.70 3,552,923 +0.27(+0.55%)
Apr 29, 2022 50.67 51.01 49.31 49.43 2,411,917 -1.08(-2.14%)
Apr 28, 2022 50.23 50.51 49.03 50.51 2,986,510 +0.36(+0.72%)
Apr 27, 2022 50.28 50.59 49.92 50.15 2,257,878 -0.26(-0.52%)
Apr 26, 2022 51.21 51.21 50.37 50.41 2,204,799 -0.87(-1.70%)
Apr 25, 2022 50.92 51.42 50.56 51.28 2,474,724 -0.20(-0.39%)
Apr 22, 2022 51.42 51.89 51.14 51.48 2,062,069 -0.26(-0.50%)
Apr 21, 2022 52.65 52.92 51.48 51.74 2,008,094 -1.03(-1.95%)
Apr 20, 2022 53.45 53.45 52.61 52.77 2,264,794 -0.41(-0.77%)
Apr 19, 2022 52.95 53.34 52.83 53.18 1,451,754 -0.24(-0.45%)
Apr 18, 2022 52.63 53.54 52.61 53.42 1,287,178 +0.76(+1.44%)
Apr 14, 2022 53.37 53.38 52.59 52.66 1,689,740 -0.84(-1.57%)
Apr 13, 2022 53.29 53.66 53.04 53.50 1,414,323 +0.38(+0.72%)
Apr 12, 2022 53.63 53.87 52.96 53.12 1,786,611 -0.12(-0.23%)
Apr 11, 2022 52.80 53.47 52.78 53.24 1,656,217 +0.08(+0.15%)
Apr 08, 2022 53.50 53.55 52.90 53.16 1,698,935 -0.27(-0.51%)
Apr 07, 2022 53.50 53.91 53.37 53.43 1,786,386 -0.18(-0.34%)
Apr 06, 2022 53.81 54.34 53.41 53.61 3,024,664 -0.53(-0.98%)
Apr 05, 2022 55.20 55.23 54.03 54.14 2,254,304 -0.93(-1.69%)
Apr 04, 2022 55.63 55.83 55.02 55.07 3,202,728 -0.29(-0.52%)
Apr 01, 2022 55.48 55.79 54.91 55.36 1,788,073 +0.39(+0.71%)
Mar 31, 2022 54.38 55.17 54.32 54.97 2,232,006 +0.42(+0.77%)
Mar 30, 2022 54.54 54.87 54.18 54.55 2,982,706 +0.01(+0.02%)
Mar 29, 2022 54.29 54.62 53.81 54.54 2,311,207 +0.89(+1.66%)
Mar 28, 2022 53.40 53.69 53.24 53.65 1,119,445 +0.07(+0.13%)
Mar 25, 2022 53.90 53.93 53.26 53.58 2,375,765 -0.03(-0.06%)
Mar 24, 2022 52.76 53.65 52.53 53.61 1,748,676 +0.85(+1.61%)
Mar 23, 2022 53.20 53.33 52.67 52.76 1,978,041 -0.33(-0.62%)
Mar 22, 2022 52.73 53.24 52.57 53.09 2,567,289 +0.89(+1.70%)
Mar 21, 2022 52.56 52.89 51.92 52.20 2,286,088 -0.39(-0.74%)
Mar 18, 2022 51.43 52.65 50.83 52.59 4,103,322 +1.13(+2.20%)
Mar 17, 2022 50.37 51.49 50.19 51.46 2,279,948 +1.11(+2.20%)
Mar 16, 2022 49.97 50.62 49.63 50.35 3,100,820 +0.92(+1.86%)
Mar 15, 2022 48.87 49.46 48.62 49.43 4,284,427 +0.66(+1.35%)
Mar 14, 2022 49.41 49.55 48.54 48.77 2,298,688 -0.38(-0.77%)
Mar 11, 2022 49.56 49.76 48.88 49.15 1,699,484 -0.07(-0.14%)
Mar 10, 2022 49.49 49.22 1,931,189 -0.46(-0.93%)
Mar 09, 2022 48.80 49.83 48.59 49.68 2,020,003 +1.80(+3.76%)
Mar 08, 2022 47.00 48.42 46.58 47.88 3,332,735 +0.89(+1.89%)
Mar 07, 2022 48.54 48.69 46.95 46.99 2,605,622 -2.08(-4.24%)
Mar 04, 2022 48.99 49.35 48.54 49.07 2,253,725 -0.86(-1.72%)
Mar 03, 2022 49.94 50.55 49.58 49.93 2,923,546 -0.03(-0.06%)
Mar 02, 2022 49.69 50.17 49.40 49.96 2,550,717 +0.23(+0.46%)
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.