Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

51.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 46.59 46.91 46.33 46.63 1,492,087 -0.28(-0.60%)
Jun 29, 2021 46.78 47.04 46.66 46.91 1,229,178 +0.01(+0.02%)
Jun 28, 2021 47.12 47.16 46.65 46.90 1,526,887 -0.28(-0.60%)
Jun 25, 2021 47.43 47.44 46.88 47.18 1,845,157 +0.23(+0.50%)
Jun 24, 2021 46.44 47.49 46.27 46.95 2,899,159 +0.85(+1.83%)
Jun 23, 2021 46.35 46.48 45.88 46.10 1,718,598 +0.31(+0.68%)
Jun 22, 2021 45.44 45.91 45.06 45.79 1,509,513 -0.03(-0.06%)
Jun 21, 2021 45.67 46.01 45.36 45.82 2,178,379 +0.33(+0.73%)
Jun 18, 2021 45.40 45.73 44.88 45.49 3,645,178 -0.43(-0.93%)
Jun 17, 2021 46.08 46.51 45.73 45.92 2,954,402 -0.42(-0.90%)
Jun 16, 2021 47.26 47.31 46.12 46.34 3,340,245 -0.96(-2.03%)
Jun 15, 2021 47.38 47.64 46.79 47.30 1,980,682 -0.28(-0.59%)
Jun 14, 2021 47.90 47.95 47.47 47.58 1,311,331 -0.36(-0.75%)
Jun 11, 2021 47.93 48.28 47.58 47.94 2,027,290 -0.05(-0.10%)
Jun 10, 2021 47.74 48.35 47.74 47.99 1,664,326 +0.23(+0.48%)
Jun 09, 2021 48.32 48.32 47.67 47.76 2,456,959 -0.16(-0.34%)
Jun 08, 2021 48.30 48.30 47.60 47.92 2,808,416 -0.22(-0.46%)
Jun 07, 2021 47.10 48.40 47.10 48.14 3,770,912 +1.43(+3.05%)
Jun 04, 2021 46.85 46.87 46.48 46.72 1,716,159 +0.37(+0.79%)
Jun 03, 2021 46.53 46.82 46.06 46.35 1,522,331 -0.66(-1.39%)
Jun 02, 2021 46.92 47.30 46.89 47.01 2,786,610 +0.09(+0.19%)
Jun 01, 2021 47.38 47.48 46.81 46.92 2,810,589 +0.54(+1.16%)
May 28, 2021 46.18 46.49 45.73 46.38 1,752,676 +0.42(+0.92%)
May 27, 2021 45.82 46.03 45.62 45.95 2,278,757 +0.28(+0.61%)
May 26, 2021 45.54 45.82 45.40 45.67 1,532,203 +0.21(+0.47%)
May 25, 2021 46.16 46.26 45.33 45.46 1,982,267 -0.48(-1.05%)
May 24, 2021 46.20 46.28 45.79 45.94 2,063,438 -0.12(-0.25%)
May 21, 2021 46.29 46.35 45.54 46.06 2,339,440 -0.28(-0.60%)
May 20, 2021 45.67 46.52 45.54 46.34 2,803,823 +0.69(+1.52%)
May 19, 2021 45.76 46.02 45.31 45.65 2,586,520 -0.51(-1.11%)
May 18, 2021 46.17 46.38 45.90 46.16 1,881,591 +0.31(+0.67%)
May 17, 2021 45.27 45.95 45.23 45.85 1,423,813 +0.43(+0.96%)
May 14, 2021 45.53 45.69 45.36 45.41 1,832,847 +0.45(+1.01%)
May 13, 2021 44.54 45.24 44.45 44.96 2,449,449 +0.61(+1.37%)
May 12, 2021 44.82 45.31 44.32 44.35 2,714,343 -1.00(-2.21%)
May 11, 2021 45.25 45.65 45.19 45.36 2,470,568 -0.43(-0.95%)
May 10, 2021 45.42 46.08 45.42 45.79 1,717,410 +0.43(+0.96%)
May 07, 2021 45.15 45.68 45.03 45.36 2,519,799 +0.53(+1.18%)
May 06, 2021 44.17 44.87 44.10 44.83 2,789,434 +0.74(+1.68%)
May 05, 2021 44.38 44.64 43.96 44.08 1,584,849 -0.10(-0.22%)
May 04, 2021 44.05 44.34 43.80 44.18 2,125,851 -0.31(-0.69%)
May 03, 2021 43.97 44.53 43.83 44.49 1,837,171 +0.67(+1.52%)
Apr 30, 2021 44.58 45.13 43.66 43.82 2,951,942 -1.19(-2.63%)
Apr 29, 2021 44.68 45.08 44.53 45.01 1,818,150 +0.21(+0.47%)
Apr 28, 2021 44.83 45.04 44.55 44.80 2,481,220 +0.10(+0.22%)
Apr 27, 2021 45.02 45.44 44.63 44.70 3,410,248 -0.59(-1.30%)
Apr 26, 2021 45.58 45.61 45.13 45.29 1,654,564 -0.29(-0.63%)
Apr 23, 2021 45.59 45.68 45.11 45.58 1,594,383 +0.32(+0.70%)
Apr 22, 2021 45.14 45.39 44.90 45.26 1,983,086 +0.08(+0.17%)
Apr 21, 2021 44.60 45.27 44.60 45.18 1,398,821 +0.61(+1.36%)
Apr 20, 2021 44.41 44.70 44.17 44.58 2,353,094 -0.04(-0.09%)
Apr 19, 2021 45.08 45.29 44.56 44.61 1,626,991 -0.30(-0.67%)
Apr 16, 2021 44.84 45.25 44.51 44.91 1,375,609 +0.17(+0.39%)
Apr 15, 2021 44.71 44.91 44.39 44.74 2,149,421 +0.40(+0.91%)
Apr 14, 2021 43.82 44.46 43.69 44.33 3,381,877 +0.69(+1.59%)
Apr 13, 2021 43.28 43.75 42.96 43.64 1,498,165 +0.30(+0.69%)
Apr 12, 2021 43.50 43.88 43.21 43.34 1,723,951 -0.16(-0.38%)
Apr 09, 2021 43.75 44.06 43.46 43.51 1,402,268 -0.67(-1.51%)
Apr 08, 2021 43.99 44.44 43.79 44.17 2,147,012 +0.58(+1.33%)
Apr 07, 2021 43.75 43.77 43.24 43.59 2,304,744 -0.13(-0.31%)
Apr 06, 2021 43.65 43.79 43.42 43.73 3,136,170 +0.13(+0.29%)
Apr 05, 2021 43.22 43.74 42.85 43.60 1,492,694 +0.64(+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.