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, 2020 40.37 41.75 39.12 41.62 6,034,000 -0.51(-1.21%)
Feb 27, 2020 42.69 42.96 41.99 42.13 4,668,581 -1.73(-3.94%)
Feb 26, 2020 44.20 44.64 43.79 43.86 2,716,550 -0.44(-0.99%)
Feb 25, 2020 45.39 45.46 44.09 44.30 3,949,687 -0.73(-1.62%)
Feb 24, 2020 44.67 45.28 43.91 45.03 5,173,164 -1.58(-3.39%)
Feb 21, 2020 46.08 46.96 45.98 46.61 2,393,400 -0.19(-0.41%)
Feb 20, 2020 47.07 47.21 46.50 46.80 2,004,708 -0.76(-1.60%)
Feb 19, 2020 47.76 47.76 47.27 47.56 1,723,235 +0.08(+0.17%)
Feb 18, 2020 47.53 47.78 47.37 47.48 1,513,639 -0.23(-0.48%)
Feb 14, 2020 47.57 47.80 47.49 47.71 1,771,300 +0.16(+0.34%)
Feb 13, 2020 47.41 47.68 47.15 47.55 2,060,563 -0.31(-0.65%)
Feb 12, 2020 47.37 48.06 47.37 47.86 3,118,813 +0.67(+1.42%)
Feb 11, 2020 46.61 47.45 46.50 47.19 4,575,785 +1.00(+2.16%)
Feb 10, 2020 46.10 46.28 45.84 46.19 3,540,768 -0.04(-0.09%)
Feb 07, 2020 46.33 46.38 45.79 46.23 3,240,500 -0.29(-0.62%)
Feb 06, 2020 47.29 47.39 46.51 46.52 4,842,562 -0.63(-1.34%)
Feb 05, 2020 47.93 48.07 47.02 47.15 4,227,999 -0.09(-0.19%)
Feb 04, 2020 47.53 47.53 46.97 47.24 4,188,036 +0.49(+1.05%)
Feb 03, 2020 46.19 47.13 46.11 46.75 3,666,030 +0.89(+1.94%)
Jan 31, 2020 46.26 46.55 45.75 45.86 3,785,000 -0.91(-1.95%)
Jan 30, 2020 46.81 47.05 46.33 46.77 2,384,386 -0.46(-0.97%)
Jan 29, 2020 46.89 47.43 46.63 47.23 3,814,290 +0.49(+1.05%)
Jan 28, 2020 45.99 46.87 45.84 46.74 2,654,811 +1.18(+2.59%)
Jan 27, 2020 45.88 46.06 45.37 45.56 4,914,707 -1.32(-2.82%)
Jan 24, 2020 47.49 47.54 46.76 46.88 4,711,500 -0.52(-1.10%)
Jan 23, 2020 47.40 47.52 46.87 47.40 3,234,852 -0.37(-0.77%)
Jan 22, 2020 47.89 48.19 47.71 47.77 3,409,155 +0.16(+0.34%)
Jan 21, 2020 47.83 47.91 47.47 47.61 3,565,725 -0.40(-0.83%)
Jan 17, 2020 47.30 48.12 47.20 48.01 5,405,100 +0.81(+1.72%)
Jan 16, 2020 46.53 47.21 46.35 47.20 3,596,986 +0.92(+1.99%)
Jan 15, 2020 46.22 46.65 46.17 46.28 2,630,521 -0.14(-0.30%)
Jan 14, 2020 46.77 46.77 46.09 46.42 4,313,429 -0.29(-0.62%)
Jan 13, 2020 46.49 46.77 46.31 46.71 2,413,815 +0.32(+0.69%)
Jan 10, 2020 46.49 46.84 46.29 46.39 3,744,800 +0.25(+0.54%)
Jan 09, 2020 46.40 46.41 45.91 46.14 3,019,816 +0.03(+0.07%)
Jan 08, 2020 46.00 46.38 45.62 46.11 2,457,401 +0.41(+0.90%)
Jan 07, 2020 46.07 46.21 45.62 45.70 5,687,557 -0.43(-0.93%)
Jan 06, 2020 45.90 46.40 45.90 46.13 4,428,141 +0.21(+0.46%)
Jan 03, 2020 45.64 46.27 45.60 45.92 2,355,500 -0.34(-0.73%)
Jan 02, 2020 45.42 46.26 45.10 46.26 2,929,898 +1.23(+2.73%)
Dec 31, 2019 45.04 45.40 44.98 45.03 1,719,900 +0.05(+0.11%)
Dec 30, 2019 46.00 46.00 44.84 44.98 2,625,442 -0.92(-2.00%)
Dec 27, 2019 45.82 46.20 45.75 45.90 1,427,200 +0.10(+0.22%)
Dec 26, 2019 45.62 45.81 45.42 45.80 1,047,532 +0.29(+0.64%)
Dec 24, 2019 45.74 45.74 45.43 45.51 445,500 -0.16(-0.35%)
Dec 23, 2019 45.81 45.94 45.54 45.67 2,113,522 -0.17(-0.37%)
Dec 20, 2019 46.30 46.34 45.84 45.84 2,298,600 -0.22(-0.48%)
Dec 19, 2019 46.40 46.45 45.89 46.06 2,921,001 -0.25(-0.54%)
Dec 18, 2019 45.80 46.40 45.75 46.31 2,510,346 +0.60(+1.31%)
Dec 17, 2019 45.89 45.99 45.52 45.71 3,327,869 +0.03(+0.07%)
Dec 16, 2019 46.02 46.07 45.10 45.68 2,663,631 -0.07(-0.15%)
Dec 13, 2019 45.32 45.93 45.24 45.75 3,739,100 +0.60(+1.33%)
Dec 12, 2019 44.78 45.27 44.67 45.15 3,458,832 +0.53(+1.19%)
Dec 11, 2019 43.90 44.66 43.86 44.62 2,639,859 +0.77(+1.76%)
Dec 10, 2019 43.05 43.87 43.05 43.85 2,975,626 +0.73(+1.69%)
Dec 09, 2019 43.27 43.63 43.04 43.12 2,972,319 +0.12(+0.28%)
Dec 06, 2019 43.39 43.43 42.89 43.00 2,657,800 -0.21(-0.49%)
Dec 05, 2019 43.22 43.51 43.08 43.21 2,484,899 +0.14(+0.33%)
Dec 04, 2019 43.11 43.22 42.95 43.07 2,085,578 +0.25(+0.58%)
Dec 03, 2019 42.76 43.06 42.61 42.82 2,092,367 -0.28(-0.65%)
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.