Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.37 +0.29 (+0.42%)
Streaming Delayed Price Updated: 9:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 43.08 43.38 42.17 42.21 4,368,243 -0.88(-2.04%)
Aug 30, 2022 43.98 43.98 42.80 43.09 2,110,767 -0.72(-1.63%)
Aug 29, 2022 44.28 44.43 43.78 43.80 2,232,198 -0.59(-1.33%)
Aug 26, 2022 45.42 45.56 44.26 44.40 3,178,870 -1.04(-2.29%)
Aug 25, 2022 45.06 45.44 44.93 45.44 1,059,642 +0.49(+1.08%)
Aug 24, 2022 45.19 45.47 44.89 44.95 1,605,711 -0.24(-0.53%)
Aug 23, 2022 45.05 45.42 44.80 45.19 1,430,867 +0.29(+0.64%)
Aug 22, 2022 45.03 45.21 44.65 44.90 1,518,656 -0.41(-0.91%)
Aug 19, 2022 44.87 45.38 44.87 45.31 956,188 -0.33(-0.73%)
Aug 18, 2022 45.93 46.06 45.19 45.65 1,988,174 -0.28(-0.60%)
Aug 17, 2022 45.58 46.02 45.51 45.92 1,402,342 -0.30(-0.64%)
Aug 16, 2022 45.93 46.42 45.93 46.22 1,696,493 +0.04(+0.08%)
Aug 15, 2022 46.11 46.49 45.85 46.18 1,499,703 -0.24(-0.51%)
Aug 12, 2022 45.92 46.45 45.83 46.42 2,393,732 +0.82(+1.80%)
Aug 11, 2022 45.50 45.72 45.07 45.60 3,230,654 +0.61(+1.36%)
Aug 10, 2022 44.94 45.82 44.89 44.99 1,766,476 +0.83(+1.88%)
Aug 09, 2022 44.31 44.35 43.95 44.16 986,941 -0.10(-0.22%)
Aug 08, 2022 43.56 44.29 43.55 44.25 2,038,650 +1.00(+2.32%)
Aug 05, 2022 43.42 43.70 42.94 43.25 1,561,294 -0.47(-1.07%)
Aug 04, 2022 43.59 44.65 43.40 43.72 2,590,021 +0.31(+0.73%)
Aug 03, 2022 42.86 43.45 42.59 43.40 2,376,058 +0.86(+2.02%)
Aug 02, 2022 43.66 43.82 42.51 42.55 2,888,831 -1.38(-3.15%)
Aug 01, 2022 44.55 45.19 43.89 43.93 2,992,005 -0.72(-1.60%)
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%)
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.