Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 46.67 47.36 46.53 47.19 3,035,895 +0.75(+1.61%)
Aug 30, 2021 46.17 46.55 45.83 46.44 1,580,731 +0.30(+0.66%)
Aug 27, 2021 45.77 46.16 45.48 46.14 1,955,373 +0.61(+1.34%)
Aug 26, 2021 45.61 45.65 45.22 45.53 2,604,473 -0.24(-0.52%)
Aug 25, 2021 45.56 45.80 45.22 45.77 1,224,459 +0.17(+0.36%)
Aug 24, 2021 45.61 45.95 45.33 45.60 2,679,122 +0.13(+0.28%)
Aug 23, 2021 45.08 45.58 44.79 45.47 1,121,352 +0.65(+1.44%)
Aug 20, 2021 44.50 45.06 44.50 44.83 1,568,590 -0.25(-0.55%)
Aug 19, 2021 45.38 45.68 44.73 45.08 2,653,813 -1.01(-2.18%)
Aug 18, 2021 45.70 46.33 45.56 46.08 3,386,556 +0.38(+0.83%)
Aug 17, 2021 45.02 45.73 44.99 45.71 1,964,769 -0.04(-0.08%)
Aug 16, 2021 45.47 45.97 45.38 45.74 1,422,661 -0.07(-0.16%)
Aug 13, 2021 45.59 45.82 45.42 45.82 1,556,807 +0.50(+1.10%)
Aug 12, 2021 45.38 45.58 45.22 45.32 1,265,956 -0.21(-0.47%)
Aug 11, 2021 45.45 45.57 45.05 45.53 963,484 +0.51(+1.13%)
Aug 10, 2021 44.66 45.11 44.46 45.02 991,254 +0.30(+0.68%)
Aug 09, 2021 45.19 45.19 44.65 44.72 1,498,236 -0.38(-0.84%)
Aug 06, 2021 45.47 45.48 45.00 45.10 1,225,121 -0.32(-0.71%)
Aug 05, 2021 45.41 45.68 45.34 45.42 1,172,237 +0.13(+0.29%)
Aug 04, 2021 46.05 46.05 45.09 45.29 1,636,494 -0.73(-1.59%)
Aug 03, 2021 45.34 46.03 45.11 46.02 2,849,202 +0.89(+1.96%)
Aug 02, 2021 45.64 45.79 45.10 45.13 2,494,239 -0.13(-0.29%)
Jul 30, 2021 45.71 46.00 45.23 45.26 2,151,832 -0.66(-1.45%)
Jul 29, 2021 45.80 46.08 45.60 45.93 1,958,859 +0.40(+0.87%)
Jul 28, 2021 45.14 45.58 44.83 45.53 1,609,488 +0.36(+0.80%)
Jul 27, 2021 44.79 45.19 44.71 45.17 2,839,168 +0.17(+0.37%)
Jul 26, 2021 43.83 45.17 43.51 45.00 2,175,988 +0.69(+1.56%)
Jul 23, 2021 44.43 44.45 44.10 44.31 1,370,588 +0.17(+0.38%)
Jul 22, 2021 43.90 44.28 43.63 44.14 1,121,765 +0.36(+0.82%)
Jul 21, 2021 43.11 43.93 43.11 43.78 2,044,363 +0.51(+1.17%)
Jul 20, 2021 43.13 43.65 43.07 43.28 1,800,417 -0.06(-0.13%)
Jul 19, 2021 44.09 44.18 42.98 43.33 3,013,208 -1.40(-3.14%)
Jul 16, 2021 44.99 45.03 44.48 44.74 1,972,127 +0.05(+0.10%)
Jul 15, 2021 44.03 44.75 44.02 44.69 1,288,687 +0.48(+1.09%)
Jul 14, 2021 43.88 44.30 43.69 44.21 1,867,240 +0.85(+1.96%)
Jul 13, 2021 43.88 44.05 43.34 43.36 1,517,474 -0.82(-1.86%)
Jul 12, 2021 44.00 44.30 43.78 44.18 952,098 +0.00(+0.00%)
Jul 09, 2021 44.08 44.35 43.89 44.18 990,122 +0.58(+1.33%)
Jul 08, 2021 43.40 43.92 43.36 43.60 2,024,267 -0.59(-1.34%)
Jul 07, 2021 44.16 44.36 43.49 44.19 2,279,204 +0.19(+0.44%)
Jul 06, 2021 44.68 44.68 43.59 44.00 2,064,193 -0.69(-1.55%)
Jul 02, 2021 44.51 44.76 44.29 44.69 1,329,727 +0.40(+0.90%)
Jul 01, 2021 44.44 44.52 43.84 44.29 2,130,980 -0.02(-0.04%)
Jun 30, 2021 44.27 44.58 44.03 44.31 1,570,072 -0.27(-0.60%)
Jun 29, 2021 44.46 44.71 44.34 44.58 1,293,422 +0.01(+0.02%)
Jun 28, 2021 44.78 44.82 44.33 44.57 1,606,691 -0.27(-0.60%)
Jun 25, 2021 45.08 45.09 44.55 44.84 1,941,596 +0.22(+0.50%)
Jun 24, 2021 44.14 45.13 43.97 44.62 3,050,685 +0.80(+1.83%)
Jun 23, 2021 44.05 44.17 43.60 43.81 1,808,422 +0.30(+0.68%)
Jun 22, 2021 43.18 43.63 42.82 43.52 1,588,408 -0.03(-0.06%)
Jun 21, 2021 43.41 43.72 43.11 43.54 2,292,234 +0.31(+0.73%)
Jun 18, 2021 43.15 43.46 42.65 43.23 3,835,696 -0.41(-0.93%)
Jun 17, 2021 43.79 44.20 43.46 43.64 3,108,815 -0.40(-0.90%)
Jun 16, 2021 44.91 44.96 43.83 44.03 3,514,825 -0.91(-2.03%)
Jun 15, 2021 45.03 45.27 44.47 44.95 2,084,204 -0.27(-0.59%)
Jun 14, 2021 45.52 45.57 45.11 45.22 1,379,869 -0.34(-0.75%)
Jun 11, 2021 45.55 45.88 45.22 45.56 2,133,248 -0.05(-0.10%)
Jun 10, 2021 45.37 45.95 45.37 45.60 1,751,313 +0.22(+0.48%)
Jun 09, 2021 45.92 45.92 45.30 45.38 2,585,374 -0.16(-0.34%)
Jun 08, 2021 45.90 45.90 45.23 45.54 2,955,199 -0.21(-0.46%)
Jun 07, 2021 44.76 46.00 44.76 45.75 3,968,002 +1.36(+3.05%)
Jun 04, 2021 44.52 44.54 44.17 44.40 1,805,856 +0.35(+0.79%)
Jun 03, 2021 44.22 44.50 43.77 44.05 1,601,897 -0.62(-1.39%)
Jun 02, 2021 44.59 44.95 44.56 44.67 2,932,254 +0.08(+0.19%)
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.