Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

51.77 -1.42 (-2.68%)
Streaming Delayed Price Updated: 1:24 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 44.58 45.13 43.66 43.82 2,951,942 -1.19(-2.63%)
Apr 29, 2021 44.68 45.08 44.53 45.01 1,818,150 +0.21(+0.47%)
Apr 28, 2021 44.83 45.04 44.55 44.80 2,481,220 +0.10(+0.22%)
Apr 27, 2021 45.02 45.44 44.63 44.70 3,410,248 -0.59(-1.30%)
Apr 26, 2021 45.58 45.61 45.13 45.29 1,654,564 -0.29(-0.63%)
Apr 23, 2021 45.59 45.68 45.11 45.58 1,594,383 +0.32(+0.70%)
Apr 22, 2021 45.14 45.39 44.90 45.26 1,983,086 +0.08(+0.17%)
Apr 21, 2021 44.60 45.27 44.60 45.18 1,398,821 +0.61(+1.36%)
Apr 20, 2021 44.41 44.70 44.17 44.58 2,353,094 -0.04(-0.09%)
Apr 19, 2021 45.08 45.29 44.56 44.61 1,626,991 -0.30(-0.67%)
Apr 16, 2021 44.84 45.25 44.51 44.91 1,375,609 +0.17(+0.39%)
Apr 15, 2021 44.71 44.91 44.39 44.74 2,149,421 +0.40(+0.91%)
Apr 14, 2021 43.82 44.46 43.69 44.33 3,381,877 +0.69(+1.59%)
Apr 13, 2021 43.28 43.75 42.96 43.64 1,498,165 +0.30(+0.69%)
Apr 12, 2021 43.50 43.88 43.21 43.34 1,723,951 -0.16(-0.38%)
Apr 09, 2021 43.75 44.06 43.46 43.51 1,402,268 -0.67(-1.51%)
Apr 08, 2021 43.99 44.44 43.79 44.17 2,147,012 +0.58(+1.33%)
Apr 07, 2021 43.75 43.77 43.24 43.59 2,304,744 -0.13(-0.31%)
Apr 06, 2021 43.65 43.79 43.42 43.73 3,136,170 +0.13(+0.29%)
Apr 05, 2021 43.22 43.74 42.85 43.60 1,492,694 +0.64(+1.48%)
Apr 01, 2021 42.96 43.28 42.65 42.97 2,148,527 +0.71(+1.69%)
Mar 31, 2021 42.86 43.00 42.19 42.25 2,806,312 -0.41(-0.97%)
Mar 30, 2021 42.57 42.76 42.05 42.67 1,437,537 +0.07(+0.16%)
Mar 29, 2021 42.05 42.63 41.85 42.60 2,052,965 +0.15(+0.36%)
Mar 26, 2021 42.31 42.47 41.62 42.45 1,812,949 +0.63(+1.50%)
Mar 25, 2021 41.11 41.90 40.99 41.82 2,255,725 +0.73(+1.78%)
Mar 24, 2021 41.50 41.68 41.07 41.09 2,046,403 -0.26(-0.63%)
Mar 23, 2021 41.65 42.19 41.33 41.35 2,579,621 -0.90(-2.12%)
Mar 22, 2021 41.95 42.66 41.77 42.24 2,034,897 +0.00(+0.00%)
Mar 19, 2021 43.03 43.03 42.20 42.24 2,630,680 -0.50(-1.17%)
Mar 18, 2021 42.51 43.26 42.42 42.74 1,941,213 -0.29(-0.67%)
Mar 17, 2021 42.90 43.29 42.51 43.03 2,699,025 -0.07(-0.16%)
Mar 16, 2021 42.78 43.12 42.25 43.10 1,832,544 +0.38(+0.88%)
Mar 15, 2021 42.24 42.93 42.10 42.72 1,766,377 +0.47(+1.12%)
Mar 12, 2021 41.84 42.33 41.70 42.25 2,505,058 -0.19(-0.45%)
Mar 11, 2021 42.32 42.58 41.99 42.45 2,525,139 +0.55(+1.31%)
Mar 10, 2021 41.29 41.91 41.02 41.90 2,509,103 +1.08(+2.65%)
Mar 09, 2021 41.07 41.19 40.52 40.82 2,200,307 +0.46(+1.15%)
Mar 08, 2021 39.69 40.60 39.54 40.35 3,378,005 +0.25(+0.62%)
Mar 05, 2021 40.45 40.66 39.87 40.10 3,206,297 -0.10(-0.24%)
Mar 04, 2021 40.85 41.39 40.05 40.20 3,179,431 -0.38(-0.93%)
Mar 03, 2021 40.69 40.75 40.35 40.58 1,794,560 -0.11(-0.26%)
Mar 02, 2021 39.88 40.86 39.88 40.68 2,237,052 +0.70(+1.76%)
Mar 01, 2021 40.03 40.48 39.77 39.98 3,016,020 +0.78(+1.99%)
Feb 26, 2021 39.13 39.50 38.75 39.20 3,721,437 +0.23(+0.59%)
Feb 25, 2021 40.31 40.62 38.90 38.97 3,788,731 -1.75(-4.31%)
Feb 24, 2021 40.24 40.86 40.11 40.72 3,244,529 +0.32(+0.79%)
Feb 23, 2021 39.43 40.65 39.22 40.40 3,143,924 +0.89(+2.24%)
Feb 22, 2021 39.52 40.12 39.44 39.51 3,224,654 -0.69(-1.73%)
Feb 19, 2021 40.27 40.77 40.20 40.21 1,741,891 -0.19(-0.48%)
Feb 18, 2021 40.68 40.92 40.27 40.40 2,032,876 -0.85(-2.06%)
Feb 17, 2021 40.56 41.26 40.22 41.25 3,320,878 +0.36(+0.87%)
Feb 16, 2021 40.62 41.07 40.62 40.89 1,405,509 -0.09(-0.21%)
Feb 12, 2021 40.40 41.07 40.31 40.98 1,191,482 +0.27(+0.66%)
Feb 11, 2021 41.43 41.81 40.63 40.71 2,993,044 -0.45(-1.10%)
Feb 10, 2021 41.65 41.79 41.10 41.16 1,541,961 -0.21(-0.51%)
Feb 09, 2021 40.63 41.47 40.63 41.38 2,369,465 +0.74(+1.83%)
Feb 08, 2021 40.46 40.85 40.25 40.63 1,450,598 +0.05(+0.12%)
Feb 05, 2021 40.39 41.06 40.31 40.58 2,298,940 +0.57(+1.42%)
Feb 04, 2021 39.91 40.15 39.53 40.02 2,591,927 +0.06(+0.14%)
Feb 03, 2021 40.44 40.47 39.61 39.96 4,674,629 -0.15(-0.38%)
Feb 02, 2021 40.57 40.66 39.71 40.11 5,309,551 -0.15(-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.