Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.16 +0.49 (+0.90%)
Streaming Delayed Price Updated: 1:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 47.64 47.79 47.31 47.36 671,484 -0.07(-0.16%)
Dec 30, 2021 46.91 47.48 46.91 47.44 1,248,955 +0.46(+0.98%)
Dec 29, 2021 47.24 47.58 46.83 46.98 1,843,377 -0.14(-0.30%)
Dec 28, 2021 47.32 47.60 46.96 47.12 1,220,490 +0.06(+0.12%)
Dec 27, 2021 46.99 47.06 46.53 47.06 1,209,844 +0.52(+1.13%)
Dec 23, 2021 46.19 46.63 46.13 46.54 1,979,902 +0.36(+0.77%)
Dec 22, 2021 45.61 46.19 45.49 46.18 2,607,673 +0.62(+1.36%)
Dec 21, 2021 45.48 45.76 45.37 45.57 1,585,758 +0.28(+0.62%)
Dec 20, 2021 45.46 45.55 45.02 45.28 1,733,166 -0.42(-0.92%)
Dec 17, 2021 44.88 45.87 44.83 45.71 2,373,845 +0.84(+1.88%)
Dec 16, 2021 44.66 45.20 44.51 44.86 2,337,706 +0.55(+1.25%)
Dec 15, 2021 43.62 44.36 43.39 44.31 3,071,789 +0.46(+1.05%)
Dec 14, 2021 43.10 43.97 43.10 43.85 3,280,707 +0.39(+0.90%)
Dec 13, 2021 44.30 44.43 43.46 43.46 1,852,008 -0.93(-2.09%)
Dec 10, 2021 44.48 44.48 44.09 44.39 1,112,800 +0.13(+0.29%)
Dec 09, 2021 43.98 44.30 43.78 44.26 1,031,708 +0.06(+0.15%)
Dec 08, 2021 44.12 44.24 43.84 44.19 1,064,198 +0.32(+0.74%)
Dec 07, 2021 43.42 43.90 43.12 43.87 2,515,799 +0.85(+1.97%)
Dec 06, 2021 43.30 43.42 42.97 43.02 1,496,042 -0.09(-0.21%)
Dec 03, 2021 43.40 43.64 42.81 43.11 2,604,030 -0.15(-0.34%)
Dec 02, 2021 42.38 43.29 42.28 43.26 2,176,172 +1.20(+2.85%)
Dec 01, 2021 42.71 43.13 42.02 42.06 3,522,750 +0.23(+0.55%)
Nov 30, 2021 41.74 41.98 41.34 41.83 3,735,868 +0.59(+1.43%)
Nov 29, 2021 41.37 41.70 40.86 41.24 2,491,701 +0.41(+0.99%)
Nov 26, 2021 41.42 41.42 40.32 40.83 3,256,367 -1.66(-3.91%)
Nov 24, 2021 42.26 42.63 42.02 42.50 2,822,362 -0.57(-1.33%)
Nov 23, 2021 43.00 43.23 42.69 43.07 3,362,268 -0.01(-0.02%)
Nov 22, 2021 43.58 43.64 43.03 43.08 1,964,416 -0.56(-1.29%)
Nov 19, 2021 43.93 43.95 43.55 43.64 1,438,603 -0.25(-0.57%)
Nov 18, 2021 43.94 43.96 43.60 43.89 2,251,971 -0.43(-0.98%)
Nov 17, 2021 44.39 44.42 43.93 44.32 1,971,521 +0.00(+0.00%)
Nov 16, 2021 44.67 44.79 44.13 44.32 2,478,086 -0.46(-1.03%)
Nov 15, 2021 45.04 45.10 44.71 44.79 1,622,860 -0.25(-0.55%)
Nov 12, 2021 45.16 45.42 44.99 45.03 1,630,559 +0.10(+0.23%)
Nov 11, 2021 45.44 45.47 44.66 44.93 4,169,312 -0.07(-0.16%)
Nov 10, 2021 45.81 44.99 45.01 1,970,644 -1.01(-2.19%)
Nov 09, 2021 46.08 46.28 45.76 46.01 1,326,674 -0.06(-0.14%)
Nov 08, 2021 46.09 46.38 45.92 46.08 1,248,477 +0.22(+0.48%)
Nov 05, 2021 45.64 46.06 45.38 45.86 2,048,766 +0.61(+1.35%)
Nov 04, 2021 45.12 45.28 44.59 45.25 1,454,224 +0.17(+0.37%)
Nov 03, 2021 44.36 45.10 44.11 45.08 3,289,394 +0.74(+1.67%)
Nov 02, 2021 44.45 44.80 44.19 44.34 1,840,213 -0.15(-0.33%)
Nov 01, 2021 44.46 44.70 44.28 44.49 1,353,783 -0.15(-0.33%)
Oct 29, 2021 44.63 44.87 44.35 44.64 2,141,741 -0.41(-0.90%)
Oct 28, 2021 45.27 45.51 44.97 45.04 1,312,962 -0.32(-0.71%)
Oct 27, 2021 45.93 45.95 45.29 45.37 1,469,951 -0.56(-1.23%)
Oct 26, 2021 45.86 45.93 1,351,918 +0.17(+0.36%)
Oct 25, 2021 45.91 46.01 45.54 45.76 1,310,324 +0.04(+0.08%)
Oct 22, 2021 45.86 46.28 45.59 45.73 2,917,319 +0.10(+0.22%)
Oct 21, 2021 45.99 46.02 45.38 45.63 1,417,090 -0.61(-1.32%)
Oct 20, 2021 46.08 46.50 45.92 46.23 1,041,648 +0.18(+0.38%)
Oct 19, 2021 46.34 46.42 45.86 46.06 1,543,639 +0.06(+0.14%)
Oct 18, 2021 45.92 46.16 45.84 45.99 1,170,358 -0.24(-0.52%)
Oct 15, 2021 45.40 46.35 45.31 46.23 2,497,292 +1.03(+2.29%)
Oct 14, 2021 45.27 45.40 44.95 45.20 1,331,176 +0.15(+0.33%)
Oct 13, 2021 44.79 45.10 44.49 45.05 2,313,627 +0.44(+0.99%)
Oct 12, 2021 44.48 44.95 44.33 44.61 1,385,566 +0.38(+0.86%)
Oct 11, 2021 44.28 44.62 44.23 44.23 964,268 -0.13(-0.29%)
Oct 08, 2021 44.41 44.48 44.05 44.36 1,105,695 +0.18(+0.42%)
Oct 07, 2021 44.51 44.73 44.12 44.18 1,904,277 -0.17(-0.37%)
Oct 06, 2021 43.62 44.43 43.53 44.34 2,220,191 -0.09(-0.21%)
Oct 05, 2021 44.43 44.63 44.26 44.43 1,478,990 +0.03(+0.06%)
Oct 04, 2021 44.51 44.73 44.18 44.41 1,739,813 -0.40(-0.89%)
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.