Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 44.63 44.93 44.54 44.64 1,630,206 -0.10(-0.23%)
Jul 28, 2022 43.79 44.86 43.49 44.75 1,862,348 +1.14(+2.63%)
Jul 27, 2022 43.27 43.66 42.57 43.60 1,660,295 +0.48(+1.11%)
Jul 26, 2022 43.58 43.78 42.98 43.13 1,578,728 -0.47(-1.07%)
Jul 25, 2022 43.64 43.98 43.50 43.59 1,428,008 +0.14(+0.33%)
Jul 22, 2022 43.50 43.71 43.27 43.45 1,140,190 +0.19(+0.44%)
Jul 21, 2022 43.28 43.46 42.67 43.26 1,813,411 -0.12(-0.29%)
Jul 20, 2022 43.63 43.79 43.19 43.38 1,415,833 -0.17(-0.39%)
Jul 19, 2022 43.85 44.17 43.34 43.56 1,677,594 +0.10(+0.22%)
Jul 18, 2022 43.85 44.14 43.35 43.46 1,662,564 +0.10(+0.24%)
Jul 15, 2022 42.68 43.38 42.55 43.36 2,196,965 +1.00(+2.36%)
Jul 14, 2022 42.58 42.58 41.80 42.35 3,320,618 -0.69(-1.60%)
Jul 13, 2022 42.68 43.48 42.34 43.04 2,760,191 -0.02(-0.04%)
Jul 12, 2022 42.71 43.51 42.71 43.06 2,237,350 -0.05(-0.11%)
Jul 11, 2022 43.19 43.35 42.86 43.11 1,779,672 -0.73(-1.68%)
Jul 08, 2022 43.68 43.91 43.23 43.84 2,133,987 +0.39(+0.90%)
Jul 07, 2022 44.00 44.09 43.43 43.45 1,754,290 -0.10(-0.24%)
Jul 06, 2022 43.27 43.63 43.03 43.56 1,284,662 -0.02(-0.04%)
Jul 05, 2022 43.65 43.81 42.95 43.58 1,728,263 -0.74(-1.68%)
Jul 01, 2022 44.01 44.41 43.54 44.32 2,478,408 -0.12(-0.28%)
Jun 30, 2022 44.36 44.68 43.85 44.44 1,996,037 -0.16(-0.36%)
Jun 29, 2022 45.11 45.11 44.37 44.61 2,339,260 -0.33(-0.74%)
Jun 28, 2022 45.34 45.76 44.89 44.94 1,922,432 -0.43(-0.95%)
Jun 27, 2022 45.05 45.50 44.88 45.37 1,502,189 +0.22(+0.49%)
Jun 24, 2022 44.04 45.24 43.76 45.15 2,793,471 +1.56(+3.59%)
Jun 23, 2022 43.93 43.99 43.56 43.58 2,449,190 -0.25(-0.57%)
Jun 22, 2022 43.86 44.29 43.75 43.83 2,628,066 -0.41(-0.93%)
Jun 21, 2022 44.20 44.53 43.73 44.24 2,635,447 +0.54(+1.24%)
Jun 17, 2022 43.02 43.82 42.90 43.70 3,982,338 +0.52(+1.19%)
Jun 16, 2022 43.33 43.44 42.61 43.18 2,986,457 -1.00(-2.27%)
Jun 15, 2022 43.65 44.62 43.22 44.19 2,140,621 +0.78(+1.80%)
Jun 14, 2022 43.86 44.00 43.34 43.40 3,038,972 -0.52(-1.17%)
Jun 13, 2022 43.43 44.23 43.43 43.92 5,069,175 -1.31(-2.89%)
Jun 10, 2022 46.22 46.27 45.16 45.23 3,909,069 -1.63(-3.48%)
Jun 09, 2022 47.49 47.64 46.77 46.86 3,141,010 -0.58(-1.22%)
Jun 08, 2022 47.43 47.66 47.09 47.44 4,328,682 -0.18(-0.37%)
Jun 07, 2022 47.33 47.64 46.87 47.61 2,986,776 +0.17(+0.36%)
Jun 06, 2022 48.59 48.61 47.44 47.44 3,016,880 -0.70(-1.44%)
Jun 03, 2022 48.14 48.39 47.93 48.14 1,440,735 -0.25(-0.52%)
Jun 02, 2022 48.73 48.85 48.19 48.39 2,507,873 -0.14(-0.29%)
Jun 01, 2022 49.16 49.23 48.32 48.53 2,270,607 -0.39(-0.81%)
May 31, 2022 49.80 49.89 48.60 48.93 5,097,533 -1.02(-2.05%)
May 27, 2022 49.24 50.11 49.23 49.95 4,380,846 +1.12(+2.29%)
May 26, 2022 48.60 49.05 48.55 48.84 2,583,717 +0.35(+0.72%)
May 25, 2022 47.82 48.85 47.68 48.49 2,391,608 +0.38(+0.78%)
May 24, 2022 47.80 48.17 47.43 48.11 2,225,194 +0.17(+0.35%)
May 23, 2022 48.31 48.65 47.89 47.94 3,604,714 -0.08(-0.18%)
May 20, 2022 48.29 48.43 47.73 48.03 2,752,488 +0.34(+0.71%)
May 19, 2022 46.85 48.01 46.71 47.69 2,115,908 +1.02(+2.19%)
May 18, 2022 47.73 47.86 46.43 46.66 2,361,102 -1.17(-2.44%)
May 17, 2022 47.33 48.04 47.01 47.83 3,890,558 +1.05(+2.25%)
May 16, 2022 45.81 46.91 45.72 46.78 2,142,721 +0.83(+1.80%)
May 13, 2022 45.42 46.01 45.22 45.95 2,565,533 +0.70(+1.56%)
May 12, 2022 44.59 45.67 44.33 45.25 3,461,869 +0.19(+0.42%)
May 11, 2022 44.76 45.43 44.68 45.06 3,358,860 +0.30(+0.67%)
May 10, 2022 45.06 45.22 44.51 44.76 2,525,556 +0.08(+0.19%)
May 09, 2022 44.92 45.21 44.35 44.67 2,961,935 -0.84(-1.84%)
May 06, 2022 45.86 46.38 45.36 45.51 3,571,020 -0.63(-1.36%)
May 05, 2022 46.91 47.02 45.88 46.14 3,282,557 -1.31(-2.75%)
May 04, 2022 46.47 47.51 46.01 47.44 2,662,899 +1.02(+2.21%)
May 03, 2022 46.94 46.94 46.23 46.42 2,177,942 -0.28(-0.60%)
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.