Mexico Ishares MSCI ETF (NY: EWW )

46.60 USD -0.10 (-0.21%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 40.59 40.97 40.20 40.66 3,587,500 +0.24(+0.59%)
Feb 25, 2021 41.82 42.13 40.35 40.42 3,652,372 -1.82(-4.31%)
Feb 24, 2021 41.74 42.39 41.61 42.24 3,127,756 +0.33(+0.79%)
Feb 23, 2021 40.90 42.17 40.68 41.91 3,030,772 +0.92(+2.24%)
Feb 22, 2021 41.00 41.62 40.91 40.99 3,108,597 -0.72(-1.73%)
Feb 19, 2021 41.77 42.29 41.70 41.71 1,679,200 -0.20(-0.48%)
Feb 18, 2021 42.20 42.45 41.78 41.91 1,959,712 -0.88(-2.06%)
Feb 17, 2021 42.07 42.80 41.72 42.79 3,201,358 +0.37(+0.87%)
Feb 16, 2021 42.14 42.60 42.14 42.42 1,354,924 -0.09(-0.21%)
Feb 12, 2021 41.91 42.60 41.81 42.51 1,148,600 +0.28(+0.66%)
Feb 11, 2021 42.98 43.37 42.15 42.23 2,885,323 -0.47(-1.10%)
Feb 10, 2021 43.21 43.35 42.63 42.70 1,486,465 -0.22(-0.51%)
Feb 09, 2021 42.15 43.02 42.15 42.92 2,284,187 +0.77(+1.83%)
Feb 08, 2021 41.97 42.37 41.75 42.15 1,398,390 +0.05(+0.12%)
Feb 05, 2021 41.90 42.59 41.82 42.10 2,216,200 +0.59(+1.42%)
Feb 04, 2021 41.40 41.65 41.01 41.51 2,498,642 +0.06(+0.14%)
Feb 03, 2021 41.95 41.98 41.08 41.45 4,506,386 -0.16(-0.38%)
Feb 02, 2021 42.08 42.18 41.19 41.61 5,118,457 -0.16(-0.38%)
Feb 01, 2021 41.00 41.95 40.42 41.77 3,632,200 +1.58(+3.93%)
Jan 29, 2021 41.74 41.84 40.09 40.19 6,361,700 -1.78(-4.24%)
Jan 28, 2021 41.74 42.11 41.40 41.97 4,044,475 +0.24(+0.58%)
Jan 27, 2021 42.09 42.34 41.36 41.73 5,426,617 -1.46(-3.38%)
Jan 26, 2021 43.17 43.27 42.44 43.19 2,894,185 +0.06(+0.14%)
Jan 25, 2021 42.88 43.17 41.81 43.13 3,125,751 +0.17(+0.40%)
Jan 22, 2021 42.92 43.13 42.38 42.96 2,672,000 -0.64(-1.47%)
Jan 21, 2021 44.03 44.17 43.31 43.60 1,646,697 -0.56(-1.27%)
Jan 20, 2021 44.46 44.55 43.84 44.16 1,974,202 +0.00(+0.00%)
Jan 19, 2021 45.33 45.35 44.08 44.16 2,153,095 -0.32(-0.72%)
Jan 15, 2021 44.06 44.60 44.06 44.48 1,961,200 -0.35(-0.78%)
Jan 14, 2021 44.16 44.99 44.08 44.83 2,391,619 +0.71(+1.61%)
Jan 13, 2021 44.64 44.64 44.10 44.12 2,076,220 -0.48(-1.08%)
Jan 12, 2021 44.75 45.00 44.40 44.60 2,017,137 +0.07(+0.16%)
Jan 11, 2021 44.13 44.78 43.94 44.53 1,882,404 -0.56(-1.24%)
Jan 08, 2021 45.23 45.42 44.65 45.09 3,251,700 +0.53(+1.19%)
Jan 07, 2021 44.90 44.93 44.28 44.56 3,031,979 -0.36(-0.80%)
Jan 06, 2021 43.50 45.47 43.50 44.92 6,545,565 +1.35(+3.10%)
Jan 05, 2021 43.30 43.72 43.16 43.57 1,877,161 +0.24(+0.55%)
Jan 04, 2021 43.50 44.49 43.26 43.33 3,205,834 +0.34(+0.79%)
Dec 31, 2020 42.99 42.99 42.99 2,637,719 -0.52(-1.20%)
Dec 30, 2020 43.81 43.97 43.26 43.51 2,637,719 -0.08(-0.18%)
Dec 29, 2020 43.02 43.62 42.85 43.59 2,342,085 +1.07(+2.52%)
Dec 28, 2020 42.41 42.55 42.05 42.52 1,534,504 +0.14(+0.33%)
Dec 24, 2020 42.42 42.72 42.17 42.38 946,300 +0.17(+0.40%)
Dec 23, 2020 41.11 42.28 41.11 42.21 2,167,505 +1.23(+3.00%)
Dec 22, 2020 41.82 41.82 40.89 40.98 2,205,247 -0.90(-2.15%)
Dec 21, 2020 41.45 42.22 41.30 41.88 2,276,148 -0.71(-1.67%)
Dec 18, 2020 43.50 43.78 42.18 42.59 3,419,300 -0.90(-2.07%)
Dec 17, 2020 43.00 43.72 42.73 43.49 2,642,685 +0.74(+1.73%)
Dec 16, 2020 42.46 42.85 42.33 42.75 2,507,017 +0.33(+0.78%)
Dec 15, 2020 42.07 42.85 41.83 42.42 2,381,729 +0.58(+1.39%)
Dec 14, 2020 42.40 42.61 41.72 41.84 2,412,235 -0.46(-1.09%)
Dec 11, 2020 42.30 42.72 42.00 42.30 2,978,800 -0.34(-0.80%)
Dec 10, 2020 41.66 42.94 41.61 42.64 2,703,042 +0.58(+1.38%)
Dec 09, 2020 42.84 42.84 41.72 42.06 2,439,205 -0.68(-1.59%)
Dec 08, 2020 42.77 43.19 42.46 42.74 3,582,114 +0.21(+0.49%)
Dec 07, 2020 43.10 43.19 42.34 42.53 2,240,972 -0.57(-1.32%)
Dec 04, 2020 43.29 43.97 43.02 43.10 2,664,200 +0.10(+0.23%)
Dec 03, 2020 42.91 43.20 42.86 43.00 4,008,448 +0.38(+0.89%)
Dec 02, 2020 41.95 42.71 41.87 42.62 2,611,367 +0.57(+1.36%)
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.