Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

53.19 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 46.65 46.99 46.54 46.77 2,829,640 +0.09(+0.20%)
Sep 27, 2018 46.75 47.15 46.57 46.68 2,663,493 +0.12(+0.25%)
Sep 26, 2018 46.33 47.02 46.31 46.56 4,608,003 +0.28(+0.61%)
Sep 25, 2018 46.11 46.41 46.04 46.28 2,499,062 +0.17(+0.38%)
Sep 24, 2018 46.32 46.50 46.03 46.11 3,250,847 -0.45(-0.96%)
Sep 21, 2018 46.54 46.88 46.28 46.55 3,943,862 -0.14(-0.29%)
Sep 20, 2018 47.10 47.43 46.55 46.69 3,025,705 -0.16(-0.35%)
Sep 19, 2018 47.02 47.23 46.82 46.86 3,335,615 +0.08(+0.18%)
Sep 18, 2018 46.71 47.15 46.67 46.77 2,577,171 +0.31(+0.67%)
Sep 17, 2018 46.70 46.90 46.43 46.46 2,533,067 -0.12(-0.25%)
Sep 14, 2018 46.95 47.09 46.25 46.58 3,099,406 -0.32(-0.68%)
Sep 13, 2018 46.81 47.01 46.45 46.90 4,548,373 +0.89(+1.94%)
Sep 12, 2018 45.26 46.16 45.08 46.01 4,990,764 +0.84(+1.86%)
Sep 11, 2018 44.53 45.19 44.43 45.17 2,608,252 +0.16(+0.34%)
Sep 10, 2018 45.24 45.24 44.60 45.01 2,952,825 +0.02(+0.04%)
Sep 07, 2018 44.95 45.03 44.33 44.99 3,475,632 -0.05(-0.10%)
Sep 06, 2018 44.70 45.04 44.49 45.04 3,876,343 +0.45(+1.00%)
Sep 05, 2018 44.49 44.93 44.19 44.59 4,317,313 -0.17(-0.39%)
Sep 04, 2018 45.32 45.33 44.65 44.77 4,082,563 -1.20(-2.60%)
Aug 31, 2018 45.96 45.96 45.96 0 -0.08(-0.18%)
Aug 30, 2018 46.48 46.64 45.67 46.04 6,194,490 -1.06(-2.25%)
Aug 29, 2018 46.60 47.17 46.31 47.10 3,023,662 +0.58(+1.26%)
Aug 28, 2018 47.87 48.02 46.50 46.52 6,877,930 -1.16(-2.43%)
Aug 27, 2018 47.64 48.22 47.48 47.68 6,970,805 +0.94(+2.01%)
Aug 24, 2018 47.27 47.49 46.23 46.74 5,408,024 +0.16(+0.33%)
Aug 23, 2018 47.08 47.45 46.57 46.58 5,463,974 -0.77(-1.62%)
Aug 22, 2018 46.40 47.40 46.32 47.35 6,301,063 +0.94(+2.03%)
Aug 21, 2018 45.88 46.74 45.75 46.41 5,898,158 +0.74(+1.62%)
Aug 20, 2018 45.21 45.72 45.18 45.67 3,482,698 +0.19(+0.42%)
Aug 17, 2018 44.80 45.53 44.66 45.48 6,555,762 +0.51(+1.14%)
Aug 16, 2018 45.52 45.73 44.78 44.97 4,905,204 +0.04(+0.08%)
Aug 15, 2018 45.12 45.60 44.78 44.93 5,866,110 -1.35(-2.92%)
Aug 14, 2018 45.93 46.34 45.71 46.28 3,520,828 +1.04(+2.30%)
Aug 13, 2018 45.06 45.45 44.83 45.24 4,224,489 -0.06(-0.14%)
Aug 10, 2018 45.83 45.96 45.07 45.30 7,152,357 -1.63(-3.46%)
Aug 09, 2018 47.72 47.94 46.93 46.93 4,968,895 -1.22(-2.54%)
Aug 08, 2018 48.15 48.31 47.96 48.15 2,635,406 -0.15(-0.30%)
Aug 07, 2018 47.76 48.44 47.68 48.30 6,873,101 +0.89(+1.89%)
Aug 06, 2018 47.15 47.57 46.98 47.40 2,233,614 +0.03(+0.06%)
Aug 03, 2018 46.73 47.38 46.73 47.38 3,636,747 +0.68(+1.45%)
Aug 02, 2018 46.76 46.89 46.54 46.70 3,475,844 -0.52(-1.10%)
Aug 01, 2018 47.48 47.64 47.17 47.22 3,755,560 -0.24(-0.50%)
Jul 31, 2018 47.44 47.83 47.28 47.46 4,365,432 -0.18(-0.38%)
Jul 30, 2018 47.76 48.04 47.45 47.64 2,098,146 +0.28(+0.60%)
Jul 27, 2018 47.50 47.78 47.02 47.36 3,977,925 +0.13(+0.27%)
Jul 26, 2018 47.29 47.77 47.08 47.23 6,622,896 -0.14(-0.29%)
Jul 25, 2018 47.02 47.67 47.02 47.37 6,284,783 +0.60(+1.29%)
Jul 24, 2018 46.65 46.95 46.37 46.76 4,132,035 +0.41(+0.89%)
Jul 23, 2018 45.96 46.42 45.66 46.35 5,166,528 +0.26(+0.57%)
Jul 20, 2018 45.92 46.18 45.65 46.09 3,118,826 +0.35(+0.76%)
Jul 19, 2018 45.88 46.02 45.55 45.74 4,070,126 -0.60(-1.30%)
Jul 18, 2018 45.95 46.79 45.89 46.34 5,284,085 +0.15(+0.32%)
Jul 17, 2018 45.93 46.29 45.77 46.20 3,064,539 +0.09(+0.20%)
Jul 16, 2018 46.00 46.29 45.81 46.11 3,195,551 +0.23(+0.50%)
Jul 13, 2018 46.02 46.11 45.71 45.88 3,813,526 -0.17(-0.38%)
Jul 12, 2018 46.72 46.89 46.05 46.05 3,294,238 +0.04(+0.08%)
Jul 11, 2018 46.02 46.46 45.82 46.02 6,769,604 -0.47(-1.00%)
Jul 10, 2018 46.36 46.51 46.02 46.48 5,502,722 +0.46(+0.99%)
Jul 09, 2018 46.09 46.38 45.92 46.02 7,120,682 -0.02(-0.04%)
Jul 06, 2018 45.48 46.37 45.33 46.04 11,152,144 +0.74(+1.63%)
Jul 05, 2018 43.82 45.32 43.70 45.30 7,093,019 +2.06(+4.77%)
Jul 03, 2018 43.24 43.24 43.24 0 +1.29(+3.07%)
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.