Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 42.92 43.21 42.01 42.05 4,384,777 -0.87(-2.04%)
Aug 30, 2022 43.81 43.81 42.64 42.93 2,118,757 -0.71(-1.63%)
Aug 29, 2022 44.11 44.27 43.61 43.64 2,240,648 -0.59(-1.33%)
Aug 26, 2022 45.25 45.39 44.10 44.23 3,190,903 -1.04(-2.29%)
Aug 25, 2022 44.89 45.26 44.76 45.26 1,063,653 +0.48(+1.08%)
Aug 24, 2022 45.02 45.30 44.72 44.78 1,611,789 -0.24(-0.53%)
Aug 23, 2022 44.88 45.25 44.63 45.02 1,436,283 +0.29(+0.64%)
Aug 22, 2022 44.86 45.04 44.48 44.73 1,524,404 -0.41(-0.91%)
Aug 19, 2022 44.70 45.21 44.70 45.14 959,807 -0.33(-0.73%)
Aug 18, 2022 45.76 45.88 45.02 45.47 1,995,699 -0.28(-0.60%)
Aug 17, 2022 45.41 45.84 45.34 45.75 1,407,650 -0.29(-0.64%)
Aug 16, 2022 45.76 46.24 45.76 46.04 1,702,914 +0.04(+0.08%)
Aug 15, 2022 45.94 46.32 45.67 46.01 1,505,380 -0.24(-0.51%)
Aug 12, 2022 45.75 46.27 45.65 46.24 2,402,793 +0.82(+1.80%)
Aug 11, 2022 45.33 45.55 44.90 45.43 3,242,883 +0.61(+1.36%)
Aug 10, 2022 44.77 45.64 44.72 44.82 1,773,162 +0.83(+1.88%)
Aug 09, 2022 44.14 44.18 43.78 43.99 990,677 -0.10(-0.22%)
Aug 08, 2022 43.39 44.12 43.38 44.09 2,046,367 +1.00(+2.32%)
Aug 05, 2022 43.26 43.53 42.77 43.09 1,567,204 -0.47(-1.07%)
Aug 04, 2022 43.43 44.48 43.24 43.55 2,599,825 +0.31(+0.73%)
Aug 03, 2022 42.70 43.29 42.43 43.24 2,385,051 +0.86(+2.02%)
Aug 02, 2022 43.50 43.66 42.35 42.38 2,899,765 -1.38(-3.15%)
Aug 01, 2022 44.38 45.02 43.72 43.76 3,003,331 -0.71(-1.60%)
Jul 29, 2022 44.47 44.76 44.38 44.48 1,636,377 -0.10(-0.23%)
Jul 28, 2022 43.62 44.69 43.33 44.58 1,869,398 +1.14(+2.63%)
Jul 27, 2022 43.11 43.49 42.41 43.44 1,666,579 +0.48(+1.11%)
Jul 26, 2022 43.42 43.61 42.82 42.96 1,584,703 -0.47(-1.07%)
Jul 25, 2022 43.48 43.81 43.34 43.43 1,433,413 +0.14(+0.33%)
Jul 22, 2022 43.33 43.54 43.11 43.29 1,144,506 +0.19(+0.44%)
Jul 21, 2022 43.12 43.30 42.51 43.10 1,820,275 -0.12(-0.29%)
Jul 20, 2022 43.47 43.62 43.03 43.22 1,421,192 -0.17(-0.39%)
Jul 19, 2022 43.69 44.00 43.17 43.39 1,683,944 +0.10(+0.22%)
Jul 18, 2022 43.69 43.97 43.18 43.30 1,668,857 +0.10(+0.24%)
Jul 15, 2022 42.52 43.22 42.38 43.19 2,205,281 +1.00(+2.36%)
Jul 14, 2022 42.42 42.42 41.64 42.19 3,333,187 -0.68(-1.60%)
Jul 13, 2022 42.52 43.32 42.19 42.88 2,770,638 -0.02(-0.04%)
Jul 12, 2022 42.55 43.35 42.55 42.90 2,245,818 -0.05(-0.11%)
Jul 11, 2022 43.03 43.19 42.70 42.95 1,786,408 -0.73(-1.68%)
Jul 08, 2022 43.52 43.74 43.07 43.68 2,142,065 +0.39(+0.90%)
Jul 07, 2022 43.84 43.92 43.27 43.29 1,760,930 -0.10(-0.24%)
Jul 06, 2022 43.11 43.47 42.87 43.39 1,289,525 -0.02(-0.04%)
Jul 05, 2022 43.49 43.65 42.78 43.41 1,734,805 -0.74(-1.68%)
Jul 01, 2022 43.85 44.25 43.37 44.15 2,487,790 -0.12(-0.28%)
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%)
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.