Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

52.57 +0.40 (+0.77%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 44.88 45.11 44.16 44.23 2,635,988 -0.61(-1.36%)
Sep 29, 2022 44.99 45.29 44.43 44.84 2,375,300 -0.43(-0.95%)
Sep 28, 2022 44.28 45.42 44.17 45.27 2,611,595 +1.05(+2.37%)
Sep 27, 2022 44.28 44.57 43.94 44.22 2,427,434 +0.41(+0.94%)
Sep 26, 2022 44.53 44.99 43.78 43.81 1,627,923 -1.11(-2.47%)
Sep 23, 2022 45.69 45.78 44.66 44.92 3,380,372 -1.38(-2.98%)
Sep 22, 2022 46.96 46.97 46.10 46.30 1,636,942 -0.52(-1.11%)
Sep 21, 2022 46.77 47.53 46.61 46.82 2,468,474 -0.05(-0.11%)
Sep 20, 2022 46.20 46.99 45.85 46.87 2,872,838 +0.27(+0.58%)
Sep 19, 2022 45.59 46.64 45.58 46.60 2,013,560 +0.64(+1.39%)
Sep 16, 2022 45.93 46.16 45.52 45.96 1,684,703 -0.24(-0.52%)
Sep 15, 2022 46.12 46.57 45.94 46.20 2,998,947 -0.26(-0.56%)
Sep 14, 2022 46.49 46.93 46.22 46.46 1,912,068 +0.15(+0.32%)
Sep 13, 2022 46.93 47.22 46.25 46.31 2,533,384 -1.44(-3.02%)
Sep 12, 2022 47.04 47.84 46.93 47.75 1,543,160 +1.09(+2.34%)
Sep 09, 2022 46.03 46.68 45.96 46.66 868,014 +0.78(+1.70%)
Sep 08, 2022 45.32 45.95 45.12 45.88 1,122,488 +0.39(+0.86%)
Sep 07, 2022 44.95 45.66 44.26 45.49 3,735,116 +0.49(+1.09%)
Sep 06, 2022 45.42 45.69 44.81 45.00 2,101,315 -0.58(-1.27%)
Sep 02, 2022 45.08 45.95 45.06 45.58 2,058,803 +0.90(+2.01%)
Sep 01, 2022 43.94 44.84 43.65 44.68 2,592,505 +0.43(+0.97%)
Aug 31, 2022 45.16 45.47 44.21 44.25 4,166,976 -0.92(-2.04%)
Aug 30, 2022 46.10 46.10 44.87 45.17 2,013,514 -0.75(-1.63%)
Aug 29, 2022 46.42 46.58 45.89 45.92 2,129,350 -0.62(-1.33%)
Aug 26, 2022 47.61 47.76 46.40 46.54 3,032,404 -1.09(-2.29%)
Aug 25, 2022 47.24 47.63 47.10 47.63 1,010,819 +0.51(+1.08%)
Aug 24, 2022 47.37 47.67 47.06 47.12 1,531,728 -0.25(-0.53%)
Aug 23, 2022 47.23 47.61 46.96 47.37 1,364,940 +0.30(+0.64%)
Aug 22, 2022 47.20 47.40 46.80 47.07 1,448,684 -0.43(-0.91%)
Aug 19, 2022 47.04 47.57 47.04 47.50 912,132 -0.35(-0.73%)
Aug 18, 2022 48.15 48.28 47.37 47.85 1,896,569 -0.29(-0.60%)
Aug 17, 2022 47.78 48.24 47.71 48.14 1,337,729 -0.31(-0.64%)
Aug 16, 2022 48.15 48.66 48.15 48.45 1,618,327 +0.04(+0.08%)
Aug 15, 2022 48.34 48.74 48.06 48.41 1,430,605 -0.25(-0.51%)
Aug 12, 2022 48.14 48.69 48.04 48.66 2,283,441 +0.86(+1.80%)
Aug 11, 2022 47.70 47.93 47.24 47.80 3,081,802 +0.64(+1.36%)
Aug 10, 2022 47.11 48.03 47.06 47.16 1,685,086 +0.87(+1.88%)
Aug 09, 2022 46.45 46.49 46.07 46.29 941,468 -0.10(-0.22%)
Aug 08, 2022 45.66 46.43 45.65 46.39 1,944,720 +1.05(+2.32%)
Aug 05, 2022 45.52 45.81 45.01 45.34 1,489,358 -0.49(-1.07%)
Aug 04, 2022 45.70 46.81 45.49 45.83 2,470,686 +0.33(+0.73%)
Aug 03, 2022 44.93 45.55 44.65 45.50 2,266,581 +0.90(+2.02%)
Aug 02, 2022 45.77 45.94 44.56 44.60 2,755,728 -1.45(-3.15%)
Aug 01, 2022 46.70 47.37 46.01 46.05 2,854,149 -0.75(-1.60%)
Jul 29, 2022 46.79 47.10 46.70 46.80 1,555,095 -0.11(-0.23%)
Jul 28, 2022 45.90 47.03 45.59 46.91 1,776,541 +1.20(+2.63%)
Jul 27, 2022 45.36 45.77 44.63 45.71 1,583,797 +0.50(+1.11%)
Jul 26, 2022 45.69 45.89 45.06 45.21 1,505,988 -0.49(-1.07%)
Jul 25, 2022 45.75 46.10 45.60 45.70 1,362,213 +0.15(+0.33%)
Jul 22, 2022 45.60 45.82 45.37 45.55 1,087,656 +0.20(+0.44%)
Jul 21, 2022 45.37 45.56 44.73 45.35 1,729,858 -0.13(-0.29%)
Jul 20, 2022 45.74 45.90 45.28 45.48 1,350,599 -0.18(-0.39%)
Jul 19, 2022 45.97 46.30 45.43 45.66 1,600,299 +0.10(+0.22%)
Jul 18, 2022 45.97 46.27 45.44 45.56 1,585,962 +0.11(+0.24%)
Jul 15, 2022 44.74 45.48 44.60 45.45 2,095,740 +1.05(+2.36%)
Jul 14, 2022 44.64 44.64 43.82 44.40 3,167,621 -0.72(-1.60%)
Jul 13, 2022 44.74 45.58 44.39 45.12 2,633,015 -0.02(-0.04%)
Jul 12, 2022 44.77 45.62 44.77 45.14 2,134,264 -0.05(-0.11%)
Jul 11, 2022 45.28 45.45 44.93 45.19 1,697,674 -0.77(-1.68%)
Jul 08, 2022 45.79 46.03 45.32 45.96 2,035,664 +0.41(+0.90%)
Jul 07, 2022 46.13 46.22 45.53 45.55 1,673,461 -0.11(-0.24%)
Jul 06, 2022 45.36 45.74 45.11 45.66 1,225,472 -0.02(-0.04%)
Jul 05, 2022 45.76 45.93 45.02 45.68 1,648,634 -0.78(-1.68%)
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.