Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

56.96 -0.65 (-1.13%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 57.01 57.36 56.65 56.96 2,032,425 -0.65(-1.13%)
Feb 02, 2023 59.13 59.45 57.45 57.61 2,291,861 -1.33(-2.26%)
Feb 01, 2023 57.70 59.00 57.63 58.94 3,348,257 +1.29(+2.24%)
Jan 31, 2023 57.68 57.90 57.49 57.65 1,911,815 +0.03(+0.05%)
Jan 30, 2023 57.94 58.10 57.62 57.62 1,265,242 -0.43(-0.74%)
Jan 27, 2023 58.59 58.68 58.01 58.05 1,795,980 -0.41(-0.70%)
Jan 26, 2023 58.28 58.50 57.86 58.46 1,504,892 +0.33(+0.57%)
Jan 25, 2023 57.80 58.13 57.56 58.13 1,610,161 +0.10(+0.17%)
Jan 24, 2023 57.42 58.24 57.40 58.03 1,512,250 +0.39(+0.68%)
Jan 23, 2023 57.09 58.07 56.92 57.64 2,786,785 +0.77(+1.35%)
Jan 20, 2023 56.44 57.08 55.99 56.87 2,023,775 +0.86(+1.54%)
Jan 19, 2023 55.97 56.44 55.65 56.01 1,688,464 -0.04(-0.07%)
Jan 18, 2023 57.00 57.27 56.05 56.05 1,895,977 -0.50(-0.88%)
Jan 17, 2023 56.08 56.86 56.07 56.55 1,756,137 -0.13(-0.23%)
Jan 13, 2023 56.36 57.09 56.25 56.68 2,807,766 +0.19(+0.34%)
Jan 12, 2023 55.93 56.79 55.75 56.49 3,307,628 +0.80(+1.44%)
Jan 11, 2023 54.53 56.02 54.52 55.69 2,736,661 +1.20(+2.20%)
Jan 10, 2023 54.21 54.69 53.82 54.49 1,300,155 +0.34(+0.63%)
Jan 09, 2023 53.93 54.55 53.71 54.15 1,930,980 +0.45(+0.84%)
Jan 06, 2023 52.74 54.05 52.42 53.70 2,470,312 +1.47(+2.81%)
Jan 05, 2023 51.48 52.43 51.34 52.23 1,610,773 +0.67(+1.30%)
Jan 04, 2023 50.75 51.77 50.56 51.56 1,841,187 +1.22(+2.42%)
Jan 03, 2023 50.50 50.50 49.96 50.34 1,714,419 +0.89(+1.80%)
Dec 30, 2022 50.38 50.70 49.37 49.45 1,383,198 -1.02(-2.02%)
Dec 29, 2022 51.12 51.63 50.45 50.47 1,009,020 -0.24(-0.47%)
Dec 28, 2022 51.58 51.69 50.64 50.71 951,293 -0.71(-1.38%)
Dec 27, 2022 51.38 52.00 51.31 51.42 998,444 -0.51(-0.98%)
Dec 23, 2022 51.11 52.02 50.80 51.93 1,760,502 +1.14(+2.24%)
Dec 22, 2022 50.85 51.12 50.11 50.79 927,722 -0.13(-0.26%)
Dec 21, 2022 50.40 51.12 50.25 50.92 1,278,837 +0.59(+1.17%)
Dec 20, 2022 50.22 50.62 50.00 50.33 1,262,694 +0.22(+0.44%)
Dec 19, 2022 49.90 50.17 49.67 50.11 1,595,762 +0.45(+0.91%)
Dec 16, 2022 49.60 49.75 49.19 49.66 1,682,125 +0.06(+0.12%)
Dec 15, 2022 50.08 50.92 49.55 49.60 1,700,579 -1.03(-2.03%)
Dec 14, 2022 50.74 50.95 50.11 50.63 2,582,808 -0.37(-0.73%)
Dec 13, 2022 52.46 52.46 50.86 51.00 3,329,837 -0.83(-1.60%)
Dec 12, 2022 51.42 51.86 51.00 51.83 1,243,518 +0.53(+1.03%)
Dec 09, 2022 52.05 52.07 51.24 51.30 2,741,951 -1.05(-2.00%)
Dec 08, 2022 51.99 52.62 51.96 52.35 1,114,243 +0.40(+0.77%)
Dec 07, 2022 52.03 52.62 51.91 51.95 1,086,624 +0.11(+0.21%)
Dec 06, 2022 51.56 52.30 51.38 51.84 1,675,333 +0.28(+0.54%)
Dec 05, 2022 52.13 52.21 51.29 51.56 2,275,500 -1.40(-2.65%)
Dec 02, 2022 53.61 53.63 52.89 52.96 1,769,378 -1.03(-1.90%)
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.