Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 44.05 44.35 43.63 44.24 1,837,331 +0.40(+0.92%)
May 27, 2021 43.71 43.91 43.52 43.84 2,388,822 +0.27(+0.61%)
May 26, 2021 43.44 43.71 43.31 43.57 1,606,209 +0.20(+0.47%)
May 25, 2021 44.03 44.13 43.24 43.37 2,078,011 -0.46(-1.05%)
May 24, 2021 44.08 44.15 43.68 43.83 2,163,103 -0.11(-0.25%)
May 21, 2021 44.16 44.21 43.45 43.94 2,452,436 -0.27(-0.60%)
May 20, 2021 43.57 44.38 43.44 44.20 2,939,249 +0.66(+1.52%)
May 19, 2021 43.65 43.90 43.22 43.54 2,711,450 -0.49(-1.11%)
May 18, 2021 44.04 44.24 43.78 44.03 1,972,473 +0.29(+0.67%)
May 17, 2021 43.18 43.83 43.15 43.74 1,492,583 +0.41(+0.96%)
May 14, 2021 43.43 43.58 43.27 43.32 1,921,374 +0.43(+1.01%)
May 13, 2021 42.49 43.15 42.40 42.89 2,567,759 +0.58(+1.37%)
May 12, 2021 42.75 43.22 42.27 42.31 2,845,447 -0.96(-2.21%)
May 11, 2021 43.17 43.54 43.11 43.27 2,589,898 -0.41(-0.95%)
May 10, 2021 43.33 43.96 43.33 43.68 1,800,362 +0.41(+0.96%)
May 07, 2021 43.07 43.58 42.95 43.27 2,641,506 +0.51(+1.18%)
May 06, 2021 42.14 42.80 42.07 42.76 2,924,165 +0.71(+1.68%)
May 05, 2021 42.34 42.59 41.93 42.05 1,661,398 -0.09(-0.22%)
May 04, 2021 42.02 42.30 41.78 42.14 2,228,530 -0.29(-0.69%)
May 03, 2021 41.94 42.48 41.81 42.44 1,925,907 +0.63(+1.52%)
Apr 30, 2021 42.52 43.06 41.65 41.80 3,094,522 -1.13(-2.63%)
Apr 29, 2021 42.62 43.00 42.48 42.94 1,905,968 +0.20(+0.47%)
Apr 28, 2021 42.76 42.96 42.49 42.73 2,601,064 +0.09(+0.22%)
Apr 27, 2021 42.95 43.35 42.58 42.64 3,574,964 -0.56(-1.30%)
Apr 26, 2021 43.48 43.51 43.06 43.20 1,734,480 -0.28(-0.63%)
Apr 23, 2021 43.49 43.58 43.03 43.48 1,671,392 +0.30(+0.70%)
Apr 22, 2021 43.06 43.29 42.83 43.17 2,078,870 +0.07(+0.17%)
Apr 21, 2021 42.54 43.18 42.54 43.10 1,466,385 +0.58(+1.36%)
Apr 20, 2021 42.37 42.64 42.14 42.52 2,466,750 -0.04(-0.09%)
Apr 19, 2021 43.00 43.20 42.50 42.56 1,705,576 -0.29(-0.67%)
Apr 16, 2021 42.77 43.17 42.46 42.84 1,442,051 +0.17(+0.39%)
Apr 15, 2021 42.65 42.84 42.35 42.68 2,253,239 +0.39(+0.91%)
Apr 14, 2021 41.80 42.41 41.68 42.29 3,545,223 +0.66(+1.59%)
Apr 13, 2021 41.29 41.73 40.98 41.63 1,570,527 +0.29(+0.69%)
Apr 12, 2021 41.49 41.86 41.22 41.34 1,807,218 -0.16(-0.38%)
Apr 09, 2021 41.73 42.03 41.46 41.50 1,469,998 -0.63(-1.51%)
Apr 08, 2021 41.96 42.39 41.77 42.14 2,250,714 +0.55(+1.33%)
Apr 07, 2021 41.73 41.75 41.24 41.58 2,416,064 -0.13(-0.31%)
Apr 06, 2021 41.64 41.77 41.42 41.71 3,287,648 +0.12(+0.29%)
Apr 05, 2021 41.23 41.72 40.88 41.59 1,564,791 +0.61(+1.48%)
Apr 01, 2021 40.98 41.29 40.69 40.99 2,252,301 +0.68(+1.69%)
Mar 31, 2021 40.89 41.02 40.24 40.31 2,941,858 -0.40(-0.97%)
Mar 30, 2021 40.61 40.79 40.11 40.70 1,506,970 +0.06(+0.16%)
Mar 29, 2021 40.11 40.66 39.92 40.64 2,152,124 +0.15(+0.36%)
Mar 26, 2021 40.36 40.51 39.70 40.49 1,900,515 +0.60(+1.50%)
Mar 25, 2021 39.21 39.97 39.10 39.89 2,364,677 +0.70(+1.78%)
Mar 24, 2021 39.59 39.76 39.17 39.19 2,145,245 -0.25(-0.63%)
Mar 23, 2021 39.74 40.25 39.42 39.44 2,704,218 -0.86(-2.12%)
Mar 22, 2021 40.02 40.69 39.85 40.30 2,133,183 +0.00(+0.00%)
Mar 19, 2021 41.05 41.05 40.26 40.30 2,757,743 -0.48(-1.17%)
Mar 18, 2021 40.55 41.26 40.46 40.77 2,034,975 -0.28(-0.67%)
Mar 17, 2021 40.92 41.30 40.55 41.05 2,829,390 -0.06(-0.16%)
Mar 16, 2021 40.81 41.13 40.31 41.12 1,921,057 +0.36(+0.88%)
Mar 15, 2021 40.30 40.95 40.16 40.76 1,851,694 +0.45(+1.12%)
Mar 12, 2021 39.91 40.38 39.78 40.31 2,626,054 -0.18(-0.45%)
Mar 11, 2021 40.37 40.62 40.06 40.49 2,647,105 +0.52(+1.31%)
Mar 10, 2021 39.39 39.97 39.13 39.97 2,630,294 +1.03(+2.65%)
Mar 09, 2021 39.17 39.29 38.65 38.94 2,306,583 +0.44(+1.15%)
Mar 08, 2021 37.86 38.73 37.72 38.49 3,541,165 +0.24(+0.62%)
Mar 05, 2021 38.59 38.79 38.03 38.26 3,361,162 -0.09(-0.24%)
Mar 04, 2021 38.97 39.49 38.21 38.35 3,332,999 -0.36(-0.93%)
Mar 03, 2021 38.82 38.87 38.49 38.71 1,881,238 -0.10(-0.26%)
Mar 02, 2021 38.04 38.98 38.04 38.81 2,345,102 +0.67(+1.76%)
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.