Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

48.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 46.79 47.10 46.70 46.80 1,555,095 -0.11(-0.23%)
Jul 28, 2022 45.90 47.03 45.59 46.91 1,776,541 +1.20(+2.63%)
Jul 27, 2022 45.36 45.77 44.63 45.71 1,583,797 +0.50(+1.11%)
Jul 26, 2022 45.69 45.89 45.06 45.21 1,505,988 -0.49(-1.07%)
Jul 25, 2022 45.75 46.10 45.60 45.70 1,362,213 +0.15(+0.33%)
Jul 22, 2022 45.60 45.82 45.37 45.55 1,087,656 +0.20(+0.44%)
Jul 21, 2022 45.37 45.56 44.73 45.35 1,729,858 -0.13(-0.29%)
Jul 20, 2022 45.74 45.90 45.28 45.48 1,350,599 -0.18(-0.39%)
Jul 19, 2022 45.97 46.30 45.43 45.66 1,600,299 +0.10(+0.22%)
Jul 18, 2022 45.97 46.27 45.44 45.56 1,585,962 +0.11(+0.24%)
Jul 15, 2022 44.74 45.48 44.60 45.45 2,095,740 +1.05(+2.36%)
Jul 14, 2022 44.64 44.64 43.82 44.40 3,167,621 -0.72(-1.60%)
Jul 13, 2022 44.74 45.58 44.39 45.12 2,633,015 -0.02(-0.04%)
Jul 12, 2022 44.77 45.62 44.77 45.14 2,134,264 -0.05(-0.11%)
Jul 11, 2022 45.28 45.45 44.93 45.19 1,697,674 -0.77(-1.68%)
Jul 08, 2022 45.79 46.03 45.32 45.96 2,035,664 +0.41(+0.90%)
Jul 07, 2022 46.13 46.22 45.53 45.55 1,673,461 -0.11(-0.24%)
Jul 06, 2022 45.36 45.74 45.11 45.66 1,225,472 -0.02(-0.04%)
Jul 05, 2022 45.76 45.93 45.02 45.68 1,648,634 -0.78(-1.68%)
Jul 01, 2022 46.14 46.56 45.64 46.46 2,364,216 -0.13(-0.28%)
Jun 30, 2022 46.50 46.84 45.97 46.59 1,904,070 -0.17(-0.36%)
Jun 29, 2022 47.29 47.29 46.51 46.76 2,231,479 -0.35(-0.74%)
Jun 28, 2022 47.53 47.97 47.06 47.11 1,833,856 -0.45(-0.95%)
Jun 27, 2022 47.23 47.70 47.05 47.56 1,432,976 +0.23(+0.49%)
Jun 24, 2022 46.17 47.42 45.87 47.33 2,664,762 +1.64(+3.59%)
Jun 23, 2022 46.05 46.12 45.66 45.69 2,336,344 -0.26(-0.57%)
Jun 22, 2022 45.98 46.43 45.86 45.95 2,506,978 -0.43(-0.93%)
Jun 21, 2022 46.33 46.68 45.84 46.38 2,514,019 +0.57(+1.24%)
Jun 17, 2022 45.10 45.94 44.97 45.81 3,798,852 +0.54(+1.19%)
Jun 16, 2022 45.42 45.53 44.67 45.27 2,848,856 -1.05(-2.27%)
Jun 15, 2022 45.76 46.78 45.31 46.32 2,041,992 +0.82(+1.80%)
Jun 14, 2022 45.98 46.13 45.43 45.50 2,898,952 -0.54(-1.17%)
Jun 13, 2022 45.53 46.37 45.53 46.04 4,835,613 -1.37(-2.89%)
Jun 10, 2022 48.45 48.50 47.34 47.41 3,728,959 -1.71(-3.48%)
Jun 09, 2022 49.78 49.94 49.03 49.12 2,996,288 -1.36(-2.69%)
Jun 08, 2022 50.47 50.72 50.11 50.48 4,067,606 -0.19(-0.37%)
Jun 07, 2022 50.37 50.70 49.88 50.67 2,806,635 +0.18(+0.36%)
Jun 06, 2022 51.71 51.73 50.48 50.49 2,834,923 -0.74(-1.44%)
Jun 03, 2022 51.23 51.50 51.01 51.23 1,353,840 -0.27(-0.52%)
Jun 02, 2022 51.86 51.99 51.28 51.50 2,356,616 -0.15(-0.29%)
Jun 01, 2022 52.31 52.39 51.42 51.65 2,133,660 -0.42(-0.81%)
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%)
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.