Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.55 -0.56 (-1.02%)
Streaming Delayed Price Updated: 1:43 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 44.75 44.89 44.27 44.56 2,239,722 +0.08(+0.19%)
Sep 29, 2021 44.67 44.94 44.25 44.48 2,299,873 -0.36(-0.80%)
Sep 28, 2021 45.49 45.56 44.75 44.84 2,304,375 -1.08(-2.35%)
Sep 27, 2021 45.35 45.97 45.35 45.92 1,341,975 +0.42(+0.93%)
Sep 24, 2021 45.61 45.85 45.47 45.49 2,066,961 -0.47(-1.02%)
Sep 23, 2021 46.06 46.20 45.86 45.96 1,579,479 +0.19(+0.42%)
Sep 22, 2021 45.39 46.31 45.39 45.77 2,652,190 +0.64(+1.41%)
Sep 21, 2021 45.19 45.41 44.86 45.13 2,085,975 +0.08(+0.18%)
Sep 20, 2021 45.12 45.27 44.73 45.05 2,455,257 -0.84(-1.83%)
Sep 17, 2021 46.86 46.96 45.85 45.89 2,939,236 -1.03(-2.20%)
Sep 16, 2021 46.65 47.01 46.45 46.92 3,104,174 -0.17(-0.35%)
Sep 15, 2021 46.50 47.09 46.45 47.09 1,922,436 +0.54(+1.15%)
Sep 14, 2021 46.40 46.77 45.97 46.55 2,105,526 +0.23(+0.50%)
Sep 13, 2021 46.47 47.13 46.24 46.32 2,262,138 +0.15(+0.32%)
Sep 10, 2021 46.34 46.60 46.16 46.18 3,412,184 +0.13(+0.28%)
Sep 09, 2021 45.95 46.19 45.86 46.05 1,567,799 +0.01(+0.02%)
Sep 08, 2021 46.56 46.66 46.02 46.04 2,088,446 -0.53(-1.13%)
Sep 07, 2021 46.48 46.94 46.48 46.56 1,655,441 +0.10(+0.22%)
Sep 03, 2021 46.83 46.92 46.40 46.46 1,662,167 -0.16(-0.34%)
Sep 02, 2021 46.52 46.76 46.40 46.62 1,584,961 +0.14(+0.30%)
Sep 01, 2021 47.51 47.19 46.46 46.48 2,161,138 -0.71(-1.51%)
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%)
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.