Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

66.95 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 44.44 44.75 44.20 44.48 1,564,155 -0.27(-0.60%)
Jun 29, 2021 44.63 44.88 44.51 44.75 1,288,548 +0.01(+0.02%)
Jun 28, 2021 44.95 44.99 44.50 44.74 1,600,637 -0.27(-0.60%)
Jun 25, 2021 45.25 45.26 44.72 45.01 1,934,279 +0.22(+0.50%)
Jun 24, 2021 44.30 45.30 44.14 44.78 3,039,189 +0.81(+1.83%)
Jun 23, 2021 44.22 44.34 43.77 43.98 1,801,607 +0.30(+0.68%)
Jun 22, 2021 43.35 43.79 42.98 43.68 1,582,423 -0.03(-0.06%)
Jun 21, 2021 43.57 43.89 43.27 43.71 2,283,596 +0.32(+0.73%)
Jun 18, 2021 43.31 43.62 42.81 43.39 3,821,242 -0.41(-0.93%)
Jun 17, 2021 43.96 44.37 43.62 43.80 3,097,101 -0.40(-0.90%)
Jun 16, 2021 45.08 45.13 44.00 44.20 3,501,580 -0.92(-2.03%)
Jun 15, 2021 45.20 45.44 44.64 45.12 2,076,350 -0.27(-0.59%)
Jun 14, 2021 45.69 45.74 45.29 45.39 1,374,669 -0.34(-0.75%)
Jun 11, 2021 45.72 46.05 45.39 45.73 2,125,209 -0.05(-0.10%)
Jun 10, 2021 45.54 46.12 45.54 45.78 1,744,713 +0.22(+0.48%)
Jun 09, 2021 46.09 46.09 45.47 45.56 2,575,632 -0.16(-0.34%)
Jun 08, 2021 46.07 46.07 45.40 45.71 2,944,063 -0.21(-0.46%)
Jun 07, 2021 44.93 46.17 44.93 45.92 3,953,049 +1.36(+3.05%)
Jun 04, 2021 44.69 44.71 44.34 44.56 1,799,051 +0.35(+0.79%)
Jun 03, 2021 44.39 44.66 43.93 44.21 1,595,861 -0.63(-1.39%)
Jun 02, 2021 44.76 45.12 44.73 44.84 2,921,204 +0.08(+0.18%)
Jun 01, 2021 45.20 45.29 44.66 44.76 2,946,341 +0.52(+1.16%)
May 28, 2021 44.05 44.35 43.63 44.24 1,837,331 +0.40(+0.92%)
May 27, 2021 43.71 43.91 43.52 43.84 2,388,822 +0.27(+0.61%)
May 26, 2021 43.44 43.71 43.31 43.57 1,606,209 +0.20(+0.47%)
May 25, 2021 44.03 44.13 43.24 43.37 2,078,011 -0.46(-1.05%)
May 24, 2021 44.08 44.15 43.68 43.83 2,163,103 -0.11(-0.25%)
May 21, 2021 44.16 44.21 43.45 43.94 2,452,436 -0.27(-0.60%)
May 20, 2021 43.57 44.38 43.44 44.20 2,939,249 +0.66(+1.52%)
May 19, 2021 43.65 43.90 43.22 43.54 2,711,450 -0.49(-1.11%)
May 18, 2021 44.04 44.24 43.78 44.03 1,972,473 +0.29(+0.67%)
May 17, 2021 43.18 43.83 43.15 43.74 1,492,583 +0.41(+0.96%)
May 14, 2021 43.43 43.58 43.27 43.32 1,921,374 +0.43(+1.01%)
May 13, 2021 42.49 43.15 42.40 42.89 2,567,759 +0.58(+1.37%)
May 12, 2021 42.75 43.22 42.27 42.31 2,845,447 -0.96(-2.21%)
May 11, 2021 43.17 43.54 43.11 43.27 2,589,898 -0.41(-0.95%)
May 10, 2021 43.33 43.96 43.33 43.68 1,800,362 +0.41(+0.96%)
May 07, 2021 43.07 43.58 42.95 43.27 2,641,506 +0.51(+1.18%)
May 06, 2021 42.14 42.80 42.07 42.76 2,924,165 +0.71(+1.68%)
May 05, 2021 42.34 42.59 41.93 42.05 1,661,398 -0.09(-0.22%)
May 04, 2021 42.02 42.30 41.78 42.14 2,228,530 -0.29(-0.69%)
May 03, 2021 41.94 42.48 41.81 42.44 1,925,907 +0.63(+1.52%)
Apr 30, 2021 42.52 43.06 41.65 41.80 3,094,522 -1.13(-2.63%)
Apr 29, 2021 42.62 43.00 42.48 42.94 1,905,968 +0.20(+0.47%)
Apr 28, 2021 42.76 42.96 42.49 42.73 2,601,064 +0.09(+0.22%)
Apr 27, 2021 42.95 43.35 42.58 42.64 3,574,964 -0.56(-1.30%)
Apr 26, 2021 43.48 43.51 43.06 43.20 1,734,480 -0.28(-0.63%)
Apr 23, 2021 43.49 43.58 43.03 43.48 1,671,392 +0.30(+0.70%)
Apr 22, 2021 43.06 43.29 42.83 43.17 2,078,870 +0.07(+0.17%)
Apr 21, 2021 42.54 43.18 42.54 43.10 1,466,385 +0.58(+1.36%)
Apr 20, 2021 42.37 42.64 42.14 42.52 2,466,750 -0.04(-0.09%)
Apr 19, 2021 43.00 43.20 42.50 42.56 1,705,576 -0.29(-0.67%)
Apr 16, 2021 42.77 43.17 42.46 42.84 1,442,051 +0.17(+0.39%)
Apr 15, 2021 42.65 42.84 42.35 42.68 2,253,239 +0.39(+0.91%)
Apr 14, 2021 41.80 42.41 41.68 42.29 3,545,223 +0.66(+1.59%)
Apr 13, 2021 41.29 41.73 40.98 41.63 1,570,527 +0.29(+0.69%)
Apr 12, 2021 41.49 41.86 41.22 41.34 1,807,218 -0.16(-0.38%)
Apr 09, 2021 41.73 42.03 41.46 41.50 1,469,998 -0.63(-1.51%)
Apr 08, 2021 41.96 42.39 41.77 42.14 2,250,714 +0.55(+1.33%)
Apr 07, 2021 41.73 41.75 41.24 41.58 2,416,064 -0.13(-0.31%)
Apr 06, 2021 41.64 41.77 41.42 41.71 3,287,648 +0.12(+0.29%)
Apr 05, 2021 41.23 41.72 40.88 41.59 1,564,791 +0.61(+1.48%)
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.