Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 44.19 44.51 43.69 44.28 2,003,592 -0.16(-0.36%)
Jun 29, 2022 44.94 44.94 44.20 44.44 2,348,115 -0.33(-0.74%)
Jun 28, 2022 45.17 45.59 44.72 44.77 1,929,708 -0.43(-0.95%)
Jun 27, 2022 44.88 45.33 44.71 45.20 1,507,875 +0.22(+0.49%)
Jun 24, 2022 43.88 45.06 43.59 44.98 2,804,045 +1.56(+3.59%)
Jun 23, 2022 43.76 43.83 43.39 43.42 2,458,461 -0.25(-0.57%)
Jun 22, 2022 43.70 44.12 43.58 43.67 2,638,014 -0.41(-0.93%)
Jun 21, 2022 44.03 44.36 43.56 44.08 2,645,423 +0.54(+1.24%)
Jun 17, 2022 42.86 43.66 42.74 43.53 3,997,412 +0.51(+1.19%)
Jun 16, 2022 43.16 43.27 42.45 43.02 2,997,761 -1.00(-2.27%)
Jun 15, 2022 43.49 44.46 43.06 44.02 2,148,723 +0.78(+1.80%)
Jun 14, 2022 43.70 43.84 43.17 43.24 3,050,475 -0.51(-1.17%)
Jun 13, 2022 43.27 44.07 43.27 43.75 5,088,363 -1.30(-2.89%)
Jun 10, 2022 46.04 46.09 44.99 45.05 3,923,866 -1.63(-3.48%)
Jun 09, 2022 47.31 47.46 46.59 46.68 3,152,899 -0.58(-1.22%)
Jun 08, 2022 47.25 47.48 46.91 47.26 4,345,027 -0.18(-0.37%)
Jun 07, 2022 47.15 47.46 46.70 47.43 2,998,054 +0.17(+0.36%)
Jun 06, 2022 48.41 48.43 47.26 47.27 3,028,272 -0.69(-1.44%)
Jun 03, 2022 47.96 48.21 47.75 47.96 1,446,175 -0.25(-0.52%)
Jun 02, 2022 48.55 48.67 48.01 48.21 2,517,343 -0.14(-0.29%)
Jun 01, 2022 48.97 49.05 48.14 48.35 2,279,181 -0.39(-0.81%)
May 31, 2022 49.62 49.70 48.41 48.75 5,116,781 -1.02(-2.05%)
May 27, 2022 49.05 49.92 49.05 49.77 4,397,388 +1.11(+2.29%)
May 26, 2022 48.42 48.86 48.37 48.65 2,593,473 +0.35(+0.72%)
May 25, 2022 47.64 48.67 47.50 48.31 2,400,639 +0.37(+0.78%)
May 24, 2022 47.62 47.99 47.25 47.93 2,233,596 +0.17(+0.35%)
May 23, 2022 48.13 48.47 47.71 47.76 3,618,325 -0.08(-0.18%)
May 20, 2022 48.11 48.25 47.55 47.85 2,762,881 +0.34(+0.71%)
May 19, 2022 46.68 47.83 46.54 47.51 2,123,897 +1.02(+2.19%)
May 18, 2022 47.55 47.68 46.26 46.49 2,370,017 -1.16(-2.44%)
May 17, 2022 47.15 47.86 46.84 47.65 3,905,249 +1.05(+2.25%)
May 16, 2022 45.64 46.73 45.54 46.60 2,150,812 +0.82(+1.80%)
May 13, 2022 45.24 45.84 45.05 45.78 2,575,220 +0.70(+1.56%)
May 12, 2022 44.42 45.50 44.17 45.08 3,474,941 +0.19(+0.42%)
May 11, 2022 44.59 45.26 44.51 44.89 3,371,543 +0.30(+0.67%)
May 10, 2022 44.89 45.05 44.35 44.59 2,535,092 +0.08(+0.19%)
May 09, 2022 44.75 45.04 44.19 44.50 2,973,119 -0.83(-1.84%)
May 06, 2022 45.68 46.21 45.19 45.34 3,584,504 -0.63(-1.36%)
May 05, 2022 46.73 46.85 45.71 45.97 3,294,952 -1.30(-2.75%)
May 04, 2022 46.29 47.33 45.83 47.27 2,672,954 +1.02(+2.21%)
May 03, 2022 46.76 46.76 46.06 46.25 2,186,166 -0.28(-0.60%)
May 02, 2022 46.27 46.64 45.93 46.53 3,795,241 +0.25(+0.55%)
Apr 29, 2022 47.43 47.75 46.16 46.27 2,576,416 -1.01(-2.14%)
Apr 28, 2022 47.02 47.28 45.90 47.28 3,190,197 +0.34(+0.72%)
Apr 27, 2022 47.07 47.36 46.73 46.95 2,411,871 -0.24(-0.52%)
Apr 26, 2022 47.94 47.94 47.15 47.19 2,355,172 -0.81(-1.70%)
Apr 25, 2022 47.67 48.14 47.33 48.01 2,643,506 -0.19(-0.39%)
Apr 22, 2022 48.14 48.58 47.87 48.19 2,202,707 -0.24(-0.50%)
Apr 21, 2022 49.29 49.54 48.20 48.44 2,145,051 -0.96(-1.95%)
Apr 20, 2022 50.04 50.04 49.25 49.40 2,419,258 -0.38(-0.77%)
Apr 19, 2022 49.57 49.93 49.46 49.78 1,550,767 -0.22(-0.45%)
Apr 18, 2022 49.27 50.12 49.25 50.01 1,374,966 +0.71(+1.44%)
Apr 14, 2022 49.96 49.97 49.24 49.30 1,804,984 -0.79(-1.57%)
Apr 13, 2022 49.89 50.23 49.65 50.08 1,510,783 +0.36(+0.72%)
Apr 12, 2022 50.21 50.43 49.58 49.73 1,908,462 -0.11(-0.23%)
Apr 11, 2022 49.43 50.06 49.41 49.84 1,769,175 +0.07(+0.15%)
Apr 08, 2022 50.08 50.13 49.52 49.77 1,814,806 -0.25(-0.51%)
Apr 07, 2022 50.08 50.47 49.96 50.02 1,908,222 -0.17(-0.34%)
Apr 06, 2022 50.37 50.87 50.00 50.19 3,230,953 -0.50(-0.98%)
Apr 05, 2022 51.68 51.70 50.58 50.68 2,408,053 -0.87(-1.69%)
Apr 04, 2022 52.08 52.27 51.51 51.55 3,421,162 -0.27(-0.52%)
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.