Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

48.66 +0.86 (+1.80%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 49.46 50.48 49.17 50.34 3,157,617 +0.27(+0.54%)
Feb 25, 2022 48.69 50.10 49.16 50.07 1,813,568 +1.66(+3.43%)
Feb 24, 2022 47.78 48.49 47.15 48.41 7,765,529 -0.85(-1.73%)
Feb 23, 2022 50.74 50.77 49.15 49.26 4,184,286 -1.20(-2.38%)
Feb 22, 2022 49.76 50.50 49.71 50.46 2,271,752 +0.25(+0.50%)
Feb 18, 2022 50.21 0 -0.27(-0.53%)
Feb 17, 2022 51.33 51.38 50.36 50.48 2,139,949 -0.85(-1.66%)
Feb 16, 2022 50.56 51.65 50.48 51.33 2,350,732 +0.61(+1.20%)
Feb 15, 2022 50.17 50.95 49.94 50.72 2,003,952 +0.96(+1.93%)
Feb 14, 2022 50.34 50.40 49.51 49.76 2,650,006 -0.56(-1.11%)
Feb 11, 2022 49.94 51.14 49.94 50.32 2,943,020 +0.58(+1.17%)
Feb 10, 2022 49.83 50.44 49.71 49.74 2,093,071 -0.50(-1.00%)
Feb 09, 2022 49.74 50.26 49.58 50.24 1,658,922 +0.84(+1.70%)
Feb 08, 2022 48.31 49.45 48.26 49.40 1,684,106 +1.11(+2.30%)
Feb 07, 2022 48.25 48.68 48.08 48.29 1,175,908 +0.02(+0.04%)
Feb 04, 2022 48.09 48.71 47.87 48.27 2,246,190 -0.22(-0.45%)
Feb 03, 2022 48.85 48.47 48.49 2,189,141 -0.89(-1.80%)
Feb 02, 2022 49.28 49.41 48.97 49.38 1,633,558 +0.20(+0.41%)
Feb 01, 2022 48.79 49.24 48.64 49.18 2,523,556 +0.63(+1.30%)
Jan 31, 2022 47.79 48.84 48.55 3,637,604 +1.19(+2.51%)
Jan 28, 2022 47.33 47.46 46.56 47.36 2,428,860 +0.11(+0.23%)
Jan 27, 2022 48.06 48.31 47.13 47.25 2,860,984 -0.58(-1.21%)
Jan 26, 2022 48.46 48.66 47.71 47.83 2,205,118 -0.22(-0.46%)
Jan 25, 2022 47.74 48.34 47.08 48.05 2,597,464 -0.24(-0.50%)
Jan 24, 2022 48.42 48.58 46.73 48.29 3,770,050 -0.80(-1.63%)
Jan 21, 2022 49.82 49.90 48.86 49.09 2,363,856 -0.54(-1.09%)
Jan 20, 2022 50.06 50.46 49.61 49.63 1,777,121 -0.29(-0.58%)
Jan 19, 2022 50.73 50.89 49.83 49.92 1,443,095 -0.61(-1.21%)
Jan 18, 2022 51.02 51.24 50.45 50.53 2,242,327 -0.74(-1.44%)
Jan 14, 2022 51.27 0 -0.02(-0.04%)
Jan 13, 2022 51.42 51.58 51.20 51.29 2,757,046 -0.10(-0.19%)
Jan 12, 2022 50.84 51.43 50.72 51.39 1,756,474 +0.87(+1.72%)
Jan 11, 2022 50.44 50.67 50.18 50.52 2,670,460 +0.08(+0.16%)
Jan 10, 2022 50.57 50.67 50.20 50.44 1,830,585 -0.32(-0.63%)
Jan 07, 2022 50.69 50.82 50.26 50.76 1,019,310 +0.31(+0.61%)
Jan 06, 2022 50.34 50.76 50.20 50.45 2,050,431 +0.21(+0.42%)
Jan 05, 2022 50.68 51.04 50.17 50.24 1,337,944 -0.30(-0.59%)
Jan 04, 2022 50.37 51.03 50.29 50.54 1,547,425 +0.12(+0.24%)
Jan 03, 2022 50.60 51.01 50.32 50.42 2,372,516 -0.18(-0.36%)
Dec 31, 2021 50.90 51.06 50.55 50.60 628,528 -0.08(-0.16%)
Dec 30, 2021 50.12 50.72 50.12 50.68 1,169,057 +0.49(+0.98%)
Dec 29, 2021 50.47 50.83 50.03 50.19 1,654,450 -0.15(-0.30%)
Dec 28, 2021 50.55 50.85 50.17 50.34 1,142,413 +0.06(+0.12%)
Dec 27, 2021 50.20 50.28 49.71 50.28 1,132,448 +0.56(+1.13%)
Dec 23, 2021 49.35 49.81 49.28 49.72 1,853,244 +0.38(+0.77%)
Dec 22, 2021 48.73 49.35 48.60 49.34 2,440,855 +0.66(+1.36%)
Dec 21, 2021 48.59 48.89 48.47 48.68 1,484,314 +0.30(+0.62%)
Dec 20, 2021 48.57 48.66 48.10 48.38 1,622,292 -0.45(-0.92%)
Dec 17, 2021 47.95 49.01 47.89 48.83 2,221,985 +0.90(+1.88%)
Dec 16, 2021 47.71 48.29 47.55 47.93 2,188,158 +0.59(+1.25%)
Dec 15, 2021 46.60 47.39 46.36 47.34 2,875,280 +0.49(+1.05%)
Dec 14, 2021 46.05 46.98 46.05 46.85 3,070,834 +0.42(+0.90%)
Dec 13, 2021 47.33 47.47 46.43 46.43 1,733,531 -1.65(-3.43%)
Dec 10, 2021 48.18 48.18 47.76 48.08 1,027,357 +0.14(+0.29%)
Dec 09, 2021 47.64 47.98 47.42 47.94 952,492 +0.07(+0.15%)
Dec 08, 2021 47.79 47.91 47.49 47.87 982,487 +0.35(+0.74%)
Dec 07, 2021 47.03 47.55 46.71 47.52 2,322,631 +0.92(+1.97%)
Dec 06, 2021 46.90 47.03 46.55 46.60 1,381,173 -0.10(-0.21%)
Dec 03, 2021 47.01 47.27 46.38 46.70 2,404,087 -0.16(-0.34%)
Dec 02, 2021 45.90 46.90 45.80 46.86 2,009,081 +1.30(+2.85%)
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.