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 (%)
Dec 31, 2021 47.65 47.80 47.32 47.37 671,395 -0.07(-0.16%)
Dec 30, 2021 46.92 47.48 46.92 47.44 1,248,789 +0.46(+0.98%)
Dec 29, 2021 47.25 47.58 46.84 46.99 1,843,132 -0.14(-0.30%)
Dec 28, 2021 47.32 47.60 46.97 47.13 1,220,328 +0.06(+0.12%)
Dec 27, 2021 46.99 47.07 46.54 47.07 1,209,683 +0.52(+1.13%)
Dec 23, 2021 46.20 46.63 46.13 46.55 1,979,640 +0.36(+0.77%)
Dec 22, 2021 45.62 46.20 45.50 46.19 2,607,327 +0.62(+1.36%)
Dec 21, 2021 45.49 45.77 45.38 45.57 1,585,548 +0.28(+0.62%)
Dec 20, 2021 45.47 45.55 45.03 45.29 1,732,936 -0.42(-0.92%)
Dec 17, 2021 44.89 45.88 44.83 45.71 2,373,530 +0.84(+1.88%)
Dec 16, 2021 44.66 45.21 44.51 44.87 2,337,396 +0.55(+1.25%)
Dec 15, 2021 43.62 44.36 43.40 44.32 3,071,381 +0.46(+1.05%)
Dec 14, 2021 43.11 43.98 43.11 43.86 3,280,271 +0.39(+0.90%)
Dec 13, 2021 44.31 44.44 43.47 43.47 1,851,762 -0.93(-2.09%)
Dec 10, 2021 44.49 44.49 44.10 44.39 1,112,652 +0.13(+0.29%)
Dec 09, 2021 43.99 44.31 43.78 44.26 1,031,572 +0.06(+0.15%)
Dec 08, 2021 44.13 44.24 43.85 44.20 1,064,057 +0.32(+0.74%)
Dec 07, 2021 43.42 43.91 43.13 43.88 2,515,465 +0.85(+1.97%)
Dec 06, 2021 43.30 43.42 42.98 43.03 1,495,843 -0.09(-0.21%)
Dec 03, 2021 43.41 43.65 42.82 43.12 2,603,684 -0.15(-0.34%)
Dec 02, 2021 42.38 43.30 42.29 43.27 2,175,883 +1.20(+2.85%)
Dec 01, 2021 42.71 43.14 42.03 42.07 3,522,283 +0.23(+0.55%)
Nov 30, 2021 41.74 41.98 41.35 41.84 3,735,372 +0.59(+1.43%)
Nov 29, 2021 41.37 41.71 40.87 41.25 2,491,370 +0.41(+0.99%)
Nov 26, 2021 41.43 41.43 40.32 40.84 3,255,935 -1.66(-3.91%)
Nov 24, 2021 42.27 42.64 42.02 42.50 2,821,987 -0.57(-1.33%)
Nov 23, 2021 43.01 43.23 42.70 43.07 3,361,822 -0.01(-0.02%)
Nov 22, 2021 43.58 43.65 43.04 43.08 1,964,155 -0.56(-1.29%)
Nov 19, 2021 43.93 43.96 43.55 43.65 1,438,412 -0.25(-0.57%)
Nov 18, 2021 43.94 43.97 43.61 43.90 2,251,672 -0.43(-0.98%)
Nov 17, 2021 44.39 44.42 43.94 44.33 1,971,260 +0.00(+0.00%)
Nov 16, 2021 44.67 44.79 44.14 44.33 2,477,757 -0.46(-1.03%)
Nov 15, 2021 45.05 45.11 44.72 44.79 1,622,645 -0.25(-0.55%)
Nov 12, 2021 45.17 45.43 44.99 45.04 1,630,342 +0.10(+0.23%)
Nov 11, 2021 45.45 45.48 44.66 44.94 4,168,758 -0.07(-0.16%)
Nov 10, 2021 45.82 44.99 45.01 1,970,382 -1.01(-2.19%)
Nov 09, 2021 46.08 46.29 45.77 46.02 1,326,497 -0.06(-0.14%)
Nov 08, 2021 46.09 46.38 45.92 46.08 1,248,312 +0.22(+0.48%)
Nov 05, 2021 45.65 46.07 45.38 45.86 2,048,495 +0.61(+1.35%)
Nov 04, 2021 45.12 45.29 44.60 45.25 1,454,031 +0.17(+0.37%)
Nov 03, 2021 44.37 45.11 44.12 45.09 3,288,957 +0.74(+1.67%)
Nov 02, 2021 44.46 44.81 44.19 44.35 1,839,969 -0.15(-0.33%)
Nov 01, 2021 44.47 44.71 44.29 44.50 1,353,603 -0.15(-0.33%)
Oct 29, 2021 44.63 44.87 44.36 44.64 2,141,457 -0.41(-0.90%)
Oct 28, 2021 45.28 45.52 44.97 45.05 1,312,787 -0.32(-0.71%)
Oct 27, 2021 45.94 45.95 45.30 45.37 1,469,756 -0.56(-1.23%)
Oct 26, 2021 45.86 45.94 1,351,738 +0.17(+0.36%)
Oct 25, 2021 45.92 46.02 45.55 45.77 1,310,150 +0.04(+0.08%)
Oct 22, 2021 45.86 46.28 45.60 45.73 2,916,932 +0.10(+0.22%)
Oct 21, 2021 46.00 46.03 45.39 45.63 1,416,902 -0.61(-1.32%)
Oct 20, 2021 46.08 46.51 45.93 46.24 1,041,509 +0.18(+0.38%)
Oct 19, 2021 46.34 46.42 45.86 46.07 1,543,434 +0.06(+0.14%)
Oct 18, 2021 45.93 46.16 45.85 46.00 1,170,203 -0.24(-0.52%)
Oct 15, 2021 45.41 46.35 45.32 46.24 2,496,961 +1.03(+2.29%)
Oct 14, 2021 45.27 45.41 44.96 45.21 1,331,000 +0.15(+0.33%)
Oct 13, 2021 44.79 45.11 44.50 45.06 2,313,320 +0.44(+0.99%)
Oct 12, 2021 44.49 44.96 44.34 44.62 1,385,383 +0.38(+0.86%)
Oct 11, 2021 44.28 44.62 44.24 44.24 964,140 -0.13(-0.29%)
Oct 08, 2021 44.41 44.48 44.06 44.37 1,105,549 +0.18(+0.42%)
Oct 07, 2021 44.51 44.74 44.13 44.18 1,904,025 -0.17(-0.37%)
Oct 06, 2021 43.63 44.43 43.54 44.35 2,219,896 -0.09(-0.21%)
Oct 05, 2021 44.44 44.63 44.26 44.44 1,478,793 +0.03(+0.06%)
Oct 04, 2021 44.51 44.73 44.19 44.41 1,739,582 -0.40(-0.89%)
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.