Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

46.59 -0.17 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 54.38 55.17 54.32 54.97 2,232,006 +0.42(+0.77%)
Mar 30, 2022 54.54 54.87 54.18 54.55 2,982,706 +0.01(+0.02%)
Mar 29, 2022 54.29 54.62 53.81 54.54 2,311,207 +0.89(+1.66%)
Mar 28, 2022 53.40 53.69 53.24 53.65 1,119,445 +0.07(+0.13%)
Mar 25, 2022 53.90 53.93 53.26 53.58 2,375,765 -0.03(-0.06%)
Mar 24, 2022 52.76 53.65 52.53 53.61 1,748,676 +0.85(+1.61%)
Mar 23, 2022 53.20 53.33 52.67 52.76 1,978,041 -0.33(-0.62%)
Mar 22, 2022 52.73 53.24 52.57 53.09 2,567,289 +0.89(+1.70%)
Mar 21, 2022 52.56 52.89 51.92 52.20 2,286,088 -0.39(-0.74%)
Mar 18, 2022 51.43 52.65 50.83 52.59 4,103,322 +1.13(+2.20%)
Mar 17, 2022 50.37 51.49 50.19 51.46 2,279,948 +1.11(+2.20%)
Mar 16, 2022 49.97 50.62 49.63 50.35 3,100,820 +0.92(+1.86%)
Mar 15, 2022 48.87 49.46 48.62 49.43 4,284,427 +0.66(+1.35%)
Mar 14, 2022 49.41 49.55 48.54 48.77 2,298,688 -0.38(-0.77%)
Mar 11, 2022 49.56 49.76 48.88 49.15 1,699,484 -0.07(-0.14%)
Mar 10, 2022 49.49 49.22 1,931,189 -0.46(-0.93%)
Mar 09, 2022 48.80 49.83 48.59 49.68 2,020,003 +1.80(+3.76%)
Mar 08, 2022 47.00 48.42 46.58 47.88 3,332,735 +0.89(+1.89%)
Mar 07, 2022 48.54 48.69 46.95 46.99 2,605,622 -2.08(-4.24%)
Mar 04, 2022 48.99 49.35 48.54 49.07 2,253,725 -0.86(-1.72%)
Mar 03, 2022 49.94 50.55 49.58 49.93 2,923,546 -0.03(-0.06%)
Mar 02, 2022 49.69 50.17 49.40 49.96 2,550,717 +0.23(+0.46%)
Mar 01, 2022 50.10 50.75 49.40 49.73 2,212,915 -0.61(-1.21%)
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%)
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.