Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 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 2,576,758 -1.01(-2.14%)
Apr 28, 2022 47.02 47.28 45.90 47.28 3,190,621 +0.34(+0.72%)
Apr 27, 2022 47.06 47.35 46.73 46.94 2,412,191 -0.24(-0.52%)
Apr 26, 2022 47.93 47.93 47.14 47.19 2,355,484 -0.81(-1.70%)
Apr 25, 2022 47.66 48.14 47.33 48.00 2,643,857 -0.19(-0.39%)
Apr 22, 2022 48.13 48.57 47.87 48.19 2,202,999 -0.24(-0.50%)
Apr 21, 2022 49.28 49.53 48.19 48.43 2,145,336 -0.96(-1.95%)
Apr 20, 2022 50.03 50.03 49.24 49.39 2,419,580 -0.38(-0.77%)
Apr 19, 2022 49.56 49.93 49.45 49.78 1,550,973 -0.22(-0.45%)
Apr 18, 2022 49.26 50.11 49.24 50.00 1,375,149 +0.71(+1.44%)
Apr 14, 2022 49.96 49.97 49.23 49.29 1,805,224 -0.79(-1.57%)
Apr 13, 2022 49.88 50.23 49.65 50.08 1,510,984 +0.36(+0.72%)
Apr 12, 2022 50.20 50.42 49.57 49.72 1,908,715 -0.11(-0.23%)
Apr 11, 2022 49.42 50.05 49.41 49.83 1,769,410 +0.07(+0.15%)
Apr 08, 2022 50.08 50.12 49.52 49.76 1,815,047 -0.25(-0.51%)
Apr 07, 2022 50.08 50.46 49.96 50.01 1,908,475 -0.17(-0.34%)
Apr 06, 2022 50.37 50.86 49.99 50.18 3,231,382 -0.50(-0.98%)
Apr 05, 2022 51.67 51.70 50.57 50.68 2,408,373 -0.87(-1.69%)
Apr 04, 2022 52.07 52.26 51.50 51.55 3,421,616 -0.27(-0.52%)
Apr 01, 2022 51.93 52.22 51.40 51.82 1,910,277 +0.37(+0.71%)
Mar 31, 2022 50.90 51.65 50.84 51.45 2,384,551 +0.39(+0.77%)
Mar 30, 2022 51.05 51.36 50.71 51.06 3,186,557 +0.01(+0.02%)
Mar 29, 2022 50.82 51.13 50.37 51.05 2,469,165 +0.83(+1.66%)
Mar 28, 2022 49.98 50.26 49.83 50.22 1,195,952 +0.07(+0.13%)
Mar 25, 2022 50.45 50.48 49.85 50.15 2,538,135 -0.03(-0.06%)
Mar 24, 2022 49.38 50.22 49.17 50.18 1,868,188 +0.80(+1.61%)
Mar 23, 2022 49.80 49.92 49.30 49.38 2,113,229 -0.31(-0.62%)
Mar 22, 2022 49.36 49.83 49.21 49.69 2,742,748 +0.83(+1.71%)
Mar 21, 2022 49.20 49.51 48.59 48.86 2,442,329 -0.37(-0.74%)
Mar 18, 2022 48.14 49.28 47.58 49.23 4,383,761 +1.06(+2.20%)
Mar 17, 2022 47.15 48.20 46.98 48.17 2,435,769 +1.04(+2.20%)
Mar 16, 2022 46.77 47.38 46.46 47.13 3,312,743 +0.86(+1.86%)
Mar 15, 2022 45.74 46.30 45.51 46.27 4,577,243 +0.62(+1.35%)
Mar 14, 2022 46.25 46.38 45.43 45.65 2,455,790 -0.36(-0.77%)
Mar 11, 2022 46.39 46.58 45.75 46.01 1,815,634 -0.07(-0.14%)
Mar 10, 2022 46.32 46.07 2,063,174 -0.43(-0.93%)
Mar 09, 2022 45.68 46.64 45.48 46.50 2,158,058 +1.68(+3.76%)
Mar 08, 2022 43.99 45.32 43.60 44.82 3,560,508 +0.83(+1.89%)
Mar 07, 2022 45.43 45.58 43.95 43.98 2,783,701 -1.95(-4.24%)
Mar 04, 2022 45.86 46.19 45.43 45.93 2,407,754 -0.80(-1.72%)
Mar 03, 2022 46.75 47.31 46.41 46.74 3,123,354 -0.03(-0.06%)
Mar 02, 2022 46.51 46.96 46.24 46.76 2,725,044 +0.22(+0.46%)
Mar 01, 2022 46.90 47.50 46.24 46.55 2,364,155 -0.57(-1.21%)
Feb 28, 2022 46.30 47.25 46.02 47.12 3,373,422 +0.25(+0.54%)
Feb 25, 2022 45.58 46.90 46.01 46.87 1,937,515 +1.55(+3.43%)
Feb 24, 2022 44.72 45.39 44.13 45.31 8,296,259 -0.80(-1.73%)
Feb 23, 2022 47.49 47.52 46.01 46.11 4,470,258 -1.12(-2.38%)
Feb 22, 2022 46.58 47.27 46.53 47.23 2,427,013 +0.23(+0.50%)
Feb 18, 2022 47.00 0 -0.25(-0.53%)
Feb 17, 2022 48.05 48.09 47.14 47.25 2,286,202 -0.80(-1.66%)
Feb 16, 2022 47.33 48.35 47.25 48.05 2,511,391 +0.57(+1.20%)
Feb 15, 2022 46.96 47.69 46.75 47.48 2,140,910 +0.90(+1.93%)
Feb 14, 2022 47.12 47.18 46.34 46.58 2,831,119 -0.52(-1.11%)
Feb 11, 2022 46.75 47.87 46.75 47.10 3,144,158 +0.54(+1.17%)
Feb 10, 2022 46.64 47.21 46.53 46.56 2,236,120 -0.47(-1.00%)
Feb 09, 2022 46.56 47.04 46.40 47.03 1,772,300 +0.79(+1.70%)
Feb 08, 2022 45.22 46.29 45.17 46.24 1,799,205 +1.04(+2.30%)
Feb 07, 2022 45.16 45.57 45.00 45.20 1,256,274 +0.02(+0.04%)
Feb 04, 2022 45.01 45.59 44.80 45.18 2,399,704 -0.21(-0.45%)
Feb 03, 2022 45.73 45.37 45.39 2,338,756 -0.83(-1.80%)
Feb 02, 2022 46.13 46.25 45.84 46.22 1,745,202 +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.