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 31, 2022 49.81 49.90 48.60 48.94 5,096,856 -1.02(-2.05%)
May 27, 2022 49.25 50.12 49.24 49.96 4,380,264 +1.12(+2.29%)
May 26, 2022 48.61 49.05 48.56 48.84 2,583,373 +0.35(+0.72%)
May 25, 2022 47.83 48.86 47.69 48.49 2,391,290 +0.38(+0.78%)
May 24, 2022 47.81 48.17 47.43 48.12 2,224,898 +0.17(+0.35%)
May 23, 2022 48.32 48.66 47.89 47.95 3,604,235 -0.08(-0.18%)
May 20, 2022 48.30 48.44 47.73 48.03 2,752,122 +0.34(+0.71%)
May 19, 2022 46.86 48.02 46.72 47.70 2,115,627 +1.02(+2.19%)
May 18, 2022 47.73 47.86 46.44 46.67 2,360,788 -1.17(-2.44%)
May 17, 2022 47.34 48.04 47.02 47.84 3,890,042 +1.05(+2.25%)
May 16, 2022 45.82 46.92 45.72 46.78 2,142,436 +0.83(+1.80%)
May 13, 2022 45.42 46.02 45.22 45.96 2,565,192 +0.70(+1.56%)
May 12, 2022 44.59 45.68 44.34 45.25 3,461,409 +0.19(+0.42%)
May 11, 2022 44.76 45.44 44.69 45.06 3,358,414 +0.30(+0.67%)
May 10, 2022 45.06 45.22 44.52 44.76 2,525,220 +0.08(+0.19%)
May 09, 2022 44.92 45.21 44.36 44.68 2,961,542 -0.84(-1.84%)
May 06, 2022 45.86 46.39 45.36 45.52 3,570,546 -0.63(-1.36%)
May 05, 2022 46.92 47.03 45.89 46.14 3,282,121 -1.31(-2.75%)
May 04, 2022 46.47 47.52 46.01 47.45 2,662,546 +1.02(+2.21%)
May 03, 2022 46.94 46.94 46.24 46.43 2,177,653 -0.28(-0.60%)
May 02, 2022 46.45 46.83 46.11 46.71 3,780,462 +0.25(+0.55%)
Apr 29, 2022 47.62 47.94 46.34 46.45 2,566,383 -1.02(-2.14%)
Apr 28, 2022 47.21 47.47 46.08 47.47 3,177,774 +0.34(+0.72%)
Apr 27, 2022 47.25 47.55 46.92 47.13 2,402,479 -0.24(-0.52%)
Apr 26, 2022 48.13 48.13 47.33 47.38 2,346,000 -0.82(-1.70%)
Apr 25, 2022 47.86 48.33 47.52 48.19 2,633,212 -0.19(-0.39%)
Apr 22, 2022 48.33 48.77 48.06 48.38 2,194,130 -0.24(-0.50%)
Apr 21, 2022 49.48 49.73 48.39 48.63 2,136,698 -0.97(-1.95%)
Apr 20, 2022 50.23 50.23 49.44 49.59 2,409,838 -0.39(-0.77%)
Apr 19, 2022 49.76 50.13 49.65 49.98 1,544,728 -0.23(-0.45%)
Apr 18, 2022 49.46 50.32 49.44 50.20 1,369,612 +0.71(+1.44%)
Apr 14, 2022 50.16 50.17 49.43 49.49 1,797,955 -0.79(-1.57%)
Apr 13, 2022 50.08 50.43 49.85 50.28 1,504,900 +0.36(+0.72%)
Apr 12, 2022 50.40 50.63 49.77 49.92 1,901,030 -0.11(-0.23%)
Apr 11, 2022 49.62 50.25 49.61 50.04 1,762,286 +0.08(+0.15%)
Apr 08, 2022 50.28 50.33 49.72 49.96 1,807,739 -0.25(-0.51%)
Apr 07, 2022 50.28 50.67 50.16 50.21 1,900,791 -0.17(-0.34%)
Apr 06, 2022 50.57 51.06 50.20 50.38 3,218,372 -0.50(-0.98%)
Apr 05, 2022 51.88 51.91 50.78 50.88 2,398,676 -0.87(-1.69%)
Apr 04, 2022 52.28 52.47 51.71 51.76 3,407,840 -0.27(-0.52%)
Apr 01, 2022 52.14 52.43 51.61 52.03 1,902,586 +0.37(+0.71%)
Mar 31, 2022 51.11 51.85 51.05 51.66 2,374,950 +0.39(+0.77%)
Mar 30, 2022 51.26 51.57 50.92 51.27 3,173,727 +0.01(+0.02%)
Mar 29, 2022 51.02 51.33 50.57 51.26 2,459,223 +0.84(+1.66%)
Mar 28, 2022 50.19 50.46 50.04 50.42 1,191,137 +0.07(+0.13%)
Mar 25, 2022 50.66 50.68 50.05 50.36 2,527,916 -0.03(-0.06%)
Mar 24, 2022 49.58 50.42 49.37 50.38 1,860,666 +0.80(+1.61%)
Mar 23, 2022 50.00 50.12 49.50 49.58 2,104,720 -0.31(-0.62%)
Mar 22, 2022 49.56 50.04 49.41 49.89 2,731,705 +0.84(+1.70%)
Mar 21, 2022 49.40 49.71 48.79 49.06 2,432,495 -0.37(-0.74%)
Mar 18, 2022 48.33 49.48 47.77 49.42 4,366,111 +1.06(+2.20%)
Mar 17, 2022 47.34 48.39 47.17 48.36 2,425,962 +1.04(+2.20%)
Mar 16, 2022 46.96 47.57 46.64 47.32 3,299,405 +0.86(+1.86%)
Mar 15, 2022 45.93 46.48 45.69 46.45 4,558,814 +0.62(+1.35%)
Mar 14, 2022 46.44 46.57 45.62 45.83 2,445,902 -0.36(-0.77%)
Mar 11, 2022 46.58 46.77 45.94 46.19 1,808,323 -0.07(-0.14%)
Mar 10, 2022 46.51 46.26 2,054,868 -0.43(-0.93%)
Mar 09, 2022 45.86 46.83 45.67 46.69 2,149,370 +1.69(+3.76%)
Mar 08, 2022 44.17 45.51 43.78 45.00 3,546,173 +0.84(+1.89%)
Mar 07, 2022 45.62 45.76 44.12 44.16 2,772,493 -1.95(-4.24%)
Mar 04, 2022 46.04 46.38 45.62 46.12 2,398,060 -0.81(-1.72%)
Mar 03, 2022 46.93 47.50 46.60 46.92 3,110,778 -0.03(-0.06%)
Mar 02, 2022 46.70 47.15 46.43 46.95 2,714,072 +0.22(+0.46%)
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.