Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 55.24 55.53 54.88 55.45 1,204,569 -0.16(-0.29%)
Jun 14, 2024 55.18 55.84 54.88 55.61 2,454,983 -0.03(-0.05%)
Jun 13, 2024 56.00 56.34 55.26 55.64 2,865,533 +0.13(+0.23%)
Jun 12, 2024 56.19 56.47 55.24 55.51 6,178,374 -1.12(-1.98%)
Jun 11, 2024 56.67 57.32 56.38 56.63 5,958,281 -0.73(-1.28%)
Jun 10, 2024 56.45 57.36 56.17 57.36 3,667,856 +0.59(+1.03%)
Jun 07, 2024 60.08 60.48 56.71 56.78 8,399,292 -3.34(-5.56%)
Jun 06, 2024 61.45 62.79 59.31 60.12 6,630,957 -1.33(-2.16%)
Jun 05, 2024 60.23 61.48 59.64 61.45 5,167,041 +2.47(+4.19%)
Jun 04, 2024 57.57 59.60 57.57 58.98 7,743,557 +1.53(+2.66%)
Jun 03, 2024 61.60 62.07 57.04 57.45 10,947,489 -6.91(-10.74%)
May 31, 2024 64.34 64.66 63.49 64.37 2,886,722 +0.13(+0.20%)
May 30, 2024 64.22 64.72 63.62 64.24 1,761,837 +0.13(+0.20%)
May 29, 2024 64.23 64.58 63.20 64.11 3,815,475 -0.66(-1.03%)
May 28, 2024 65.53 65.98 64.68 64.77 1,403,655 -0.60(-0.93%)
May 24, 2024 66.27 66.27 65.33 65.38 1,633,029 -0.56(-0.84%)
May 23, 2024 67.13 67.19 65.82 65.93 1,074,771 -0.92(-1.38%)
May 22, 2024 67.05 67.14 66.49 66.86 2,673,412 -0.24(-0.35%)
May 21, 2024 68.13 68.19 66.97 67.09 2,616,285 -1.20(-1.76%)
May 20, 2024 68.21 68.50 68.00 68.29 711,054 -0.10(-0.15%)
May 17, 2024 68.33 68.66 68.00 68.39 1,037,030 +0.27(+0.39%)
May 16, 2024 68.10 68.43 67.60 68.13 1,204,166 +0.07(+0.10%)
May 15, 2024 67.57 68.98 67.48 68.06 3,267,729 +0.96(+1.43%)
May 14, 2024 67.60 68.02 66.97 67.09 1,448,373 -0.66(-0.98%)
May 13, 2024 68.25 68.71 67.71 67.76 1,003,426 -0.15(-0.22%)
May 10, 2024 68.12 68.50 67.78 67.91 1,205,061 -0.12(-0.17%)
May 09, 2024 66.20 68.18 66.20 68.03 2,278,704 +1.52(+2.28%)
May 08, 2024 65.89 66.83 65.86 66.51 1,600,313 +0.08(+0.12%)
May 07, 2024 66.74 67.11 66.17 66.43 1,316,137 -0.42(-0.62%)
May 06, 2024 66.75 67.10 66.51 66.85 1,176,061 +0.59(+0.90%)
May 03, 2024 66.62 66.82 65.55 66.25 1,466,145 +0.65(+1.00%)
May 02, 2024 65.96 66.27 65.49 65.60 1,723,506 +0.21(+0.32%)
May 01, 2024 65.19 66.21 65.07 65.39 1,226,412 +0.45(+0.69%)
Apr 30, 2024 66.30 66.59 64.90 64.94 1,735,475 -1.76(-2.63%)
Apr 29, 2024 66.69 66.90 66.33 66.70 1,470,157 +0.40(+0.60%)
Apr 26, 2024 65.89 66.50 65.26 66.30 1,517,107 +1.04(+1.60%)
Apr 25, 2024 64.24 65.49 63.92 65.26 2,298,245 +0.03(+0.05%)
Apr 24, 2024 65.72 65.96 64.82 65.23 2,593,989 -0.71(-1.08%)
Apr 23, 2024 65.35 66.09 65.09 65.94 1,537,656 +0.88(+1.36%)
Apr 22, 2024 64.07 65.13 63.92 65.06 1,505,564 +0.70(+1.09%)
Apr 19, 2024 63.95 64.44 63.57 64.36 1,585,053 -0.03(-0.05%)
Apr 18, 2024 64.43 64.73 64.00 64.39 1,453,687 +0.00(+0.00%)
Apr 17, 2024 65.13 65.33 64.18 64.39 2,531,839 +0.05(+0.08%)
Apr 16, 2024 65.28 65.28 64.21 64.34 2,883,110 -1.66(-2.51%)
Apr 15, 2024 67.16 67.23 65.87 65.99 1,816,009 -0.87(-1.31%)
Apr 12, 2024 67.24 67.50 66.74 66.87 2,882,672 -1.24(-1.82%)
Apr 11, 2024 68.13 68.13 67.45 68.11 1,982,702 +0.23(+0.34%)
Apr 10, 2024 68.48 68.55 67.41 67.88 3,231,583 -1.36(-1.96%)
Apr 09, 2024 70.02 70.54 69.02 69.24 2,794,720 -0.75(-1.08%)
Apr 08, 2024 70.17 70.32 69.64 69.99 1,478,872 +0.25(+0.36%)
Apr 05, 2024 69.54 69.79 69.10 69.74 2,252,823 +1.01(+1.47%)
Apr 04, 2024 69.19 69.63 68.62 68.73 2,259,476 +0.28(+0.41%)
Apr 03, 2024 68.50 69.29 68.26 68.45 1,246,842 -0.16(-0.23%)
Apr 02, 2024 68.66 68.82 68.20 68.61 2,205,674 +0.26(+0.38%)
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.