Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 47.43 47.75 46.16 46.27 2,576,416 -1.01(-2.14%)
Apr 28, 2022 47.02 47.28 45.90 47.28 3,190,197 +0.34(+0.72%)
Apr 27, 2022 47.07 47.36 46.73 46.95 2,411,871 -0.24(-0.52%)
Apr 26, 2022 47.94 47.94 47.15 47.19 2,355,172 -0.81(-1.70%)
Apr 25, 2022 47.67 48.14 47.33 48.01 2,643,506 -0.19(-0.39%)
Apr 22, 2022 48.14 48.58 47.87 48.19 2,202,707 -0.24(-0.50%)
Apr 21, 2022 49.29 49.54 48.20 48.44 2,145,051 -0.96(-1.95%)
Apr 20, 2022 50.04 50.04 49.25 49.40 2,419,258 -0.38(-0.77%)
Apr 19, 2022 49.57 49.93 49.46 49.78 1,550,767 -0.22(-0.45%)
Apr 18, 2022 49.27 50.12 49.25 50.01 1,374,966 +0.71(+1.44%)
Apr 14, 2022 49.96 49.97 49.24 49.30 1,804,984 -0.79(-1.57%)
Apr 13, 2022 49.89 50.23 49.65 50.08 1,510,783 +0.36(+0.72%)
Apr 12, 2022 50.21 50.43 49.58 49.73 1,908,462 -0.11(-0.23%)
Apr 11, 2022 49.43 50.06 49.41 49.84 1,769,175 +0.07(+0.15%)
Apr 08, 2022 50.08 50.13 49.52 49.77 1,814,806 -0.25(-0.51%)
Apr 07, 2022 50.08 50.47 49.96 50.02 1,908,222 -0.17(-0.34%)
Apr 06, 2022 50.37 50.87 50.00 50.19 3,230,953 -0.50(-0.98%)
Apr 05, 2022 51.68 51.70 50.58 50.68 2,408,053 -0.87(-1.69%)
Apr 04, 2022 52.08 52.27 51.51 51.55 3,421,162 -0.27(-0.52%)
Apr 01, 2022 51.94 52.23 51.41 51.83 1,910,024 +0.37(+0.71%)
Mar 31, 2022 50.91 51.65 50.85 51.46 2,384,234 +0.39(+0.77%)
Mar 30, 2022 51.06 51.37 50.72 51.07 3,186,134 +0.01(+0.02%)
Mar 29, 2022 50.82 51.13 50.37 51.06 2,468,837 +0.83(+1.66%)
Mar 28, 2022 49.99 50.26 49.84 50.22 1,195,794 +0.07(+0.13%)
Mar 25, 2022 50.46 50.49 49.86 50.16 2,537,798 -0.03(-0.06%)
Mar 24, 2022 49.39 50.22 49.18 50.19 1,867,940 +0.80(+1.61%)
Mar 23, 2022 49.80 49.92 49.31 49.39 2,112,948 -0.31(-0.62%)
Mar 22, 2022 49.36 49.84 49.21 49.70 2,742,384 +0.83(+1.71%)
Mar 21, 2022 49.20 49.51 48.60 48.87 2,442,005 -0.37(-0.74%)
Mar 18, 2022 48.15 49.29 47.58 49.23 4,383,179 +1.06(+2.20%)
Mar 17, 2022 47.15 48.20 46.99 48.17 2,435,446 +1.04(+2.20%)
Mar 16, 2022 46.78 47.39 46.46 47.14 3,312,303 +0.86(+1.86%)
Mar 15, 2022 45.75 46.30 45.52 46.27 4,576,636 +0.62(+1.35%)
Mar 14, 2022 46.26 46.39 45.44 45.66 2,455,464 -0.36(-0.77%)
Mar 11, 2022 46.40 46.58 45.76 46.01 1,815,393 -0.07(-0.14%)
Mar 10, 2022 46.33 46.08 2,062,901 -0.43(-0.93%)
Mar 09, 2022 45.68 46.65 45.49 46.51 2,157,772 +1.69(+3.76%)
Mar 08, 2022 44.00 45.33 43.61 44.82 3,560,036 +0.83(+1.89%)
Mar 07, 2022 45.44 45.58 43.95 43.99 2,783,332 -1.95(-4.24%)
Mar 04, 2022 45.86 46.20 45.44 45.94 2,407,434 -0.81(-1.72%)
Mar 03, 2022 46.75 47.32 46.41 46.74 3,122,939 -0.03(-0.06%)
Mar 02, 2022 46.52 46.97 46.25 46.77 2,724,682 +0.22(+0.46%)
Mar 01, 2022 46.90 47.51 46.25 46.55 2,363,841 -0.57(-1.21%)
Feb 28, 2022 46.30 47.25 46.03 47.13 3,372,974 +0.25(+0.54%)
Feb 25, 2022 45.58 46.90 46.02 46.87 1,937,258 +1.55(+3.43%)
Feb 24, 2022 44.73 45.39 44.14 45.32 8,295,158 -0.80(-1.73%)
Feb 23, 2022 47.50 47.53 46.01 46.11 4,469,665 -1.12(-2.38%)
Feb 22, 2022 46.58 47.28 46.54 47.24 2,426,691 +0.23(+0.50%)
Feb 18, 2022 47.00 0 -0.25(-0.53%)
Feb 17, 2022 48.05 48.10 47.14 47.26 2,285,899 -0.80(-1.66%)
Feb 16, 2022 47.33 48.35 47.26 48.05 2,511,058 +0.57(+1.20%)
Feb 15, 2022 46.97 47.70 46.75 47.48 2,140,626 +0.90(+1.93%)
Feb 14, 2022 47.13 47.18 46.35 46.58 2,830,743 -0.52(-1.11%)
Feb 11, 2022 46.75 47.87 46.75 47.11 3,143,741 +0.54(+1.17%)
Feb 10, 2022 46.65 47.22 46.54 46.56 2,235,823 -0.47(-1.00%)
Feb 09, 2022 46.56 47.05 46.41 47.03 1,772,064 +0.79(+1.70%)
Feb 08, 2022 45.23 46.29 45.18 46.25 1,798,966 +1.04(+2.30%)
Feb 07, 2022 45.17 45.57 45.01 45.21 1,256,107 +0.02(+0.04%)
Feb 04, 2022 45.02 45.60 44.81 45.19 2,399,386 -0.21(-0.45%)
Feb 03, 2022 45.73 45.38 45.39 2,338,446 -0.83(-1.80%)
Feb 02, 2022 46.13 46.26 45.84 46.23 1,744,970 +0.19(+0.41%)
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.