Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.18 +0.10 (+0.14%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2022 47.08 47.70 46.43 46.74 2,354,636 -0.57(-1.21%)
Feb 28, 2022 46.48 47.44 46.21 47.31 3,359,840 +0.25(+0.54%)
Feb 25, 2022 45.76 47.08 46.20 47.06 1,929,714 +1.56(+3.43%)
Feb 24, 2022 44.90 45.57 44.31 45.50 8,262,856 -0.80(-1.73%)
Feb 23, 2022 47.69 47.71 46.19 46.30 4,452,260 -1.13(-2.38%)
Feb 22, 2022 46.77 47.46 46.72 47.42 2,417,241 +0.23(+0.50%)
Feb 18, 2022 47.19 0 -0.25(-0.53%)
Feb 17, 2022 48.24 48.29 47.33 47.44 2,276,997 -0.80(-1.66%)
Feb 16, 2022 47.52 48.54 47.44 48.24 2,501,279 +0.57(+1.20%)
Feb 15, 2022 47.15 47.88 46.93 47.67 2,132,291 +0.90(+1.93%)
Feb 14, 2022 47.31 47.37 46.53 46.77 2,819,720 -0.53(-1.11%)
Feb 11, 2022 46.93 48.06 46.93 47.29 3,131,499 +0.55(+1.17%)
Feb 10, 2022 46.83 47.40 46.72 46.75 2,227,117 -0.47(-1.00%)
Feb 09, 2022 46.75 47.23 46.59 47.22 1,765,164 +0.79(+1.70%)
Feb 08, 2022 45.40 46.47 45.36 46.43 1,791,961 +1.04(+2.30%)
Feb 07, 2022 45.35 45.75 45.18 45.38 1,251,216 +0.02(+0.04%)
Feb 04, 2022 45.20 45.78 44.98 45.36 2,390,042 -0.21(-0.45%)
Feb 03, 2022 45.91 45.55 45.57 2,329,340 -0.84(-1.80%)
Feb 02, 2022 46.31 46.44 46.02 46.41 1,738,175 +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.