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, 2022 44.36 44.68 43.85 44.44 1,996,037 -0.16(-0.36%)
Jun 29, 2022 45.11 45.11 44.37 44.61 2,339,260 -0.33(-0.74%)
Jun 28, 2022 45.34 45.76 44.89 44.94 1,922,432 -0.43(-0.95%)
Jun 27, 2022 45.05 45.50 44.88 45.37 1,502,189 +0.22(+0.49%)
Jun 24, 2022 44.04 45.24 43.76 45.15 2,793,471 +1.56(+3.59%)
Jun 23, 2022 43.93 43.99 43.56 43.58 2,449,190 -0.25(-0.57%)
Jun 22, 2022 43.86 44.29 43.75 43.83 2,628,066 -0.41(-0.93%)
Jun 21, 2022 44.20 44.53 43.73 44.24 2,635,447 +0.54(+1.24%)
Jun 17, 2022 43.02 43.82 42.90 43.70 3,982,338 +0.52(+1.19%)
Jun 16, 2022 43.33 43.44 42.61 43.18 2,986,457 -1.00(-2.27%)
Jun 15, 2022 43.65 44.62 43.22 44.19 2,140,621 +0.78(+1.80%)
Jun 14, 2022 43.86 44.00 43.34 43.40 3,038,972 -0.52(-1.17%)
Jun 13, 2022 43.43 44.23 43.43 43.92 5,069,175 -1.31(-2.89%)
Jun 10, 2022 46.22 46.27 45.16 45.23 3,909,069 -1.63(-3.48%)
Jun 09, 2022 47.49 47.64 46.77 46.86 3,141,010 -0.58(-1.22%)
Jun 08, 2022 47.43 47.66 47.09 47.44 4,328,682 -0.18(-0.37%)
Jun 07, 2022 47.33 47.64 46.87 47.61 2,986,776 +0.17(+0.36%)
Jun 06, 2022 48.59 48.61 47.44 47.44 3,016,880 -0.70(-1.44%)
Jun 03, 2022 48.14 48.39 47.93 48.14 1,440,735 -0.25(-0.52%)
Jun 02, 2022 48.73 48.85 48.19 48.39 2,507,873 -0.14(-0.29%)
Jun 01, 2022 49.16 49.23 48.32 48.53 2,270,607 -0.39(-0.81%)
May 31, 2022 49.80 49.89 48.60 48.93 5,097,533 -1.02(-2.05%)
May 27, 2022 49.24 50.11 49.23 49.95 4,380,846 +1.12(+2.29%)
May 26, 2022 48.60 49.05 48.55 48.84 2,583,717 +0.35(+0.72%)
May 25, 2022 47.82 48.85 47.68 48.49 2,391,608 +0.38(+0.78%)
May 24, 2022 47.80 48.17 47.43 48.11 2,225,194 +0.17(+0.35%)
May 23, 2022 48.31 48.65 47.89 47.94 3,604,714 -0.08(-0.18%)
May 20, 2022 48.29 48.43 47.73 48.03 2,752,488 +0.34(+0.71%)
May 19, 2022 46.85 48.01 46.71 47.69 2,115,908 +1.02(+2.19%)
May 18, 2022 47.73 47.86 46.43 46.66 2,361,102 -1.17(-2.44%)
May 17, 2022 47.33 48.04 47.01 47.83 3,890,558 +1.05(+2.25%)
May 16, 2022 45.81 46.91 45.72 46.78 2,142,721 +0.83(+1.80%)
May 13, 2022 45.42 46.01 45.22 45.95 2,565,533 +0.70(+1.56%)
May 12, 2022 44.59 45.67 44.33 45.25 3,461,869 +0.19(+0.42%)
May 11, 2022 44.76 45.43 44.68 45.06 3,358,860 +0.30(+0.67%)
May 10, 2022 45.06 45.22 44.51 44.76 2,525,556 +0.08(+0.19%)
May 09, 2022 44.92 45.21 44.35 44.67 2,961,935 -0.84(-1.84%)
May 06, 2022 45.86 46.38 45.36 45.51 3,571,020 -0.63(-1.36%)
May 05, 2022 46.91 47.02 45.88 46.14 3,282,557 -1.31(-2.75%)
May 04, 2022 46.47 47.51 46.01 47.44 2,662,899 +1.02(+2.21%)
May 03, 2022 46.94 46.94 46.23 46.42 2,177,942 -0.28(-0.60%)
May 02, 2022 46.45 46.82 46.10 46.70 3,780,964 +0.25(+0.55%)
Apr 29, 2022 47.61 47.93 46.34 46.45 2,566,724 -1.01(-2.14%)
Apr 28, 2022 47.20 47.46 46.08 47.46 3,178,197 +0.34(+0.72%)
Apr 27, 2022 47.25 47.54 46.91 47.13 2,402,798 -0.24(-0.52%)
Apr 26, 2022 48.12 48.12 47.33 47.37 2,346,312 -0.82(-1.70%)
Apr 25, 2022 47.85 48.32 47.51 48.19 2,633,562 -0.19(-0.39%)
Apr 22, 2022 48.32 48.76 48.06 48.38 2,194,421 -0.24(-0.50%)
Apr 21, 2022 49.47 49.73 48.38 48.62 2,136,982 -0.97(-1.95%)
Apr 20, 2022 50.23 50.23 49.44 49.59 2,410,158 -0.39(-0.77%)
Apr 19, 2022 49.76 50.12 49.64 49.97 1,544,933 -0.23(-0.45%)
Apr 18, 2022 49.46 50.31 49.44 50.20 1,369,794 +0.71(+1.44%)
Apr 14, 2022 50.15 50.16 49.42 49.48 1,798,194 -0.79(-1.57%)
Apr 13, 2022 50.08 50.42 49.84 50.27 1,505,100 +0.36(+0.72%)
Apr 12, 2022 50.40 50.62 49.77 49.92 1,901,283 -0.11(-0.23%)
Apr 11, 2022 49.62 50.25 49.60 50.03 1,762,520 +0.08(+0.15%)
Apr 08, 2022 50.27 50.32 49.71 49.95 1,807,979 -0.25(-0.51%)
Apr 07, 2022 50.27 50.66 50.15 50.21 1,901,043 -0.17(-0.34%)
Apr 06, 2022 50.56 51.06 50.19 50.38 3,218,799 -0.50(-0.98%)
Apr 05, 2022 51.87 51.90 50.77 50.87 2,398,994 -0.87(-1.69%)
Apr 04, 2022 52.27 52.46 51.70 51.75 3,408,292 -0.27(-0.52%)
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.