Mexico Ishares MSCI ETF (NY: EWW )

49.26 USD -0.49 (-0.98%)
Streaming Delayed Price Updated: 2:55 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 49.67 49.75 1,248,115 +0.18(+0.36%)
Oct 25, 2021 49.73 49.84 49.33 49.57 1,209,715 +0.04(+0.08%)
Oct 22, 2021 49.67 50.12 49.38 49.53 2,693,321 +0.11(+0.22%)
Oct 21, 2021 49.82 49.85 49.15 49.42 1,308,283 -0.66(-1.32%)
Oct 20, 2021 49.91 50.37 49.74 50.08 961,668 +0.19(+0.38%)
Oct 19, 2021 50.19 50.28 49.67 49.89 1,425,115 +0.07(+0.14%)
Oct 18, 2021 49.74 49.99 49.65 49.82 1,080,496 -0.26(-0.52%)
Oct 15, 2021 49.18 50.20 49.08 50.08 2,305,545 +1.12(+2.29%)
Oct 14, 2021 49.03 49.18 48.69 48.96 1,228,966 +0.16(+0.33%)
Oct 13, 2021 48.51 48.85 48.20 48.80 2,135,982 +0.48(+0.99%)
Oct 12, 2021 48.18 48.69 48.02 48.32 1,279,180 +0.41(+0.86%)
Oct 11, 2021 47.96 48.33 47.91 47.91 890,230 -0.14(-0.29%)
Oct 08, 2021 48.10 48.17 47.72 48.05 1,020,798 +0.20(+0.42%)
Oct 07, 2021 48.21 48.45 47.79 47.85 1,758,063 -0.18(-0.37%)
Oct 06, 2021 47.25 48.12 47.15 48.03 2,049,720 -0.10(-0.21%)
Oct 05, 2021 48.13 48.34 47.94 48.13 1,365,430 +0.03(+0.06%)
Oct 04, 2021 48.21 48.45 47.85 48.10 1,606,227 -0.43(-0.89%)
Oct 01, 2021 48.76 48.76 48.12 48.53 1,926,233 +0.27(+0.56%)
Sep 30, 2021 48.46 48.62 47.95 48.26 2,068,026 +0.09(+0.19%)
Sep 29, 2021 48.38 48.67 47.92 48.17 2,123,566 -0.39(-0.80%)
Sep 28, 2021 49.27 49.34 48.46 48.56 2,127,723 -1.17(-2.35%)
Sep 27, 2021 49.11 49.79 49.11 49.73 1,239,100 +0.46(+0.93%)
Sep 24, 2021 49.40 49.65 49.25 49.27 1,908,509 -0.51(-1.02%)
Sep 23, 2021 49.88 50.04 49.67 49.78 1,458,397 +0.21(+0.42%)
Sep 22, 2021 49.16 50.15 49.16 49.57 2,448,874 +0.69(+1.41%)
Sep 21, 2021 48.94 49.18 48.58 48.88 1,926,065 +0.09(+0.18%)
Sep 20, 2021 48.87 49.03 48.44 48.79 2,267,038 -0.91(-1.83%)
Sep 17, 2021 50.75 50.86 49.66 49.70 2,713,915 -1.12(-2.20%)
Sep 16, 2021 50.52 50.91 50.31 50.82 2,866,209 -0.18(-0.35%)
Sep 15, 2021 50.36 51.00 50.31 51.00 1,775,063 +0.58(+1.15%)
Sep 14, 2021 50.25 50.65 49.79 50.42 1,944,117 +0.25(+0.50%)
Sep 13, 2021 50.33 51.04 50.08 50.17 2,088,724 +0.16(+0.32%)
Sep 10, 2021 50.19 50.47 49.99 50.01 3,150,607 +0.14(+0.28%)
Sep 09, 2021 49.76 50.02 49.67 49.87 1,447,612 +0.01(+0.02%)
Sep 08, 2021 50.43 50.53 49.85 49.86 1,928,347 -0.57(-1.13%)
Sep 07, 2021 50.34 50.84 50.34 50.43 1,528,536 +0.11(+0.22%)
Sep 03, 2021 50.72 50.82 50.25 50.32 1,534,746 -0.17(-0.34%)
Sep 02, 2021 50.38 50.64 50.25 50.49 1,463,459 +0.15(+0.30%)
Sep 01, 2021 51.45 51.11 50.32 50.34 1,995,466 -0.77(-1.51%)
Aug 31, 2021 50.54 51.29 50.39 51.11 2,803,165 +0.81(+1.61%)
Aug 30, 2021 50.00 50.42 49.64 50.30 1,459,553 +0.33(+0.66%)
Aug 27, 2021 49.57 49.99 49.26 49.97 1,805,475 +0.66(+1.34%)
Aug 26, 2021 49.40 49.44 48.97 49.31 2,404,815 -0.26(-0.52%)
Aug 25, 2021 49.34 49.60 48.97 49.57 1,130,593 +0.18(+0.36%)
Aug 24, 2021 49.40 49.76 49.09 49.39 2,473,742 +0.14(+0.28%)
Aug 23, 2021 48.82 49.36 48.51 49.25 1,035,390 +0.70(+1.44%)
Aug 20, 2021 48.19 48.80 48.19 48.55 1,448,343 -0.27(-0.55%)
Aug 19, 2021 49.15 49.47 48.44 48.82 2,450,373 -1.09(-2.18%)
Aug 18, 2021 49.49 50.18 49.34 49.91 3,126,944 +0.41(+0.83%)
Aug 17, 2021 48.76 49.53 48.72 49.50 1,814,151 -0.04(-0.08%)
Aug 16, 2021 49.25 49.79 49.15 49.54 1,313,601 -0.08(-0.16%)
Aug 13, 2021 49.37 49.62 49.19 49.62 1,437,463 +0.54(+1.10%)
Aug 12, 2021 49.15 49.37 48.97 49.08 1,168,909 -0.23(-0.47%)
Aug 11, 2021 49.22 49.35 48.79 49.31 889,624 +0.55(+1.13%)
Aug 10, 2021 48.37 48.85 48.15 48.76 915,265 +0.33(+0.68%)
Aug 09, 2021 48.94 48.94 48.35 48.43 1,383,382 -0.41(-0.84%)
Aug 06, 2021 49.24 49.26 48.74 48.84 1,131,204 -0.35(-0.71%)
Aug 05, 2021 49.18 49.47 49.10 49.19 1,082,374 +0.14(+0.29%)
Aug 04, 2021 49.87 49.87 48.83 49.05 1,511,041 -0.79(-1.59%)
Aug 03, 2021 49.10 49.85 48.86 49.84 2,630,783 +0.96(+1.96%)
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.