Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

48.50 -0.16 (-0.33%)
Streaming Delayed Price Updated: 3:29 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 44.46 44.61 43.76 43.83 2,705,311 -0.43(-0.97%)
Mar 30, 2021 44.16 44.36 43.62 44.26 1,385,799 +0.07(+0.16%)
Mar 29, 2021 43.62 44.22 43.41 44.19 1,979,078 +0.16(+0.36%)
Mar 26, 2021 43.89 44.05 43.17 44.03 1,747,700 +0.65(+1.50%)
Mar 25, 2021 42.64 43.46 42.52 43.38 2,174,540 +0.76(+1.78%)
Mar 24, 2021 43.05 43.24 42.60 42.62 1,972,752 -0.27(-0.63%)
Mar 23, 2021 43.21 43.77 42.87 42.89 2,486,779 -0.93(-2.12%)
Mar 22, 2021 43.52 44.25 43.33 43.82 1,961,660 +0.00(+0.00%)
Mar 19, 2021 44.64 44.64 43.78 43.82 2,536,000 -0.52(-1.17%)
Mar 18, 2021 44.10 44.87 44.00 44.34 1,871,348 -0.30(-0.67%)
Mar 17, 2021 44.50 44.91 44.10 44.64 2,601,886 -0.07(-0.16%)
Mar 16, 2021 44.38 44.73 43.83 44.71 1,766,590 +0.39(+0.88%)
Mar 15, 2021 43.82 44.53 43.67 44.32 1,702,804 +0.49(+1.12%)
Mar 12, 2021 43.40 43.91 43.26 43.83 2,414,900 -0.20(-0.45%)
Mar 11, 2021 43.90 44.17 43.56 44.03 2,434,258 +0.57(+1.31%)
Mar 10, 2021 42.83 43.47 42.55 43.46 2,418,799 +1.12(+2.65%)
Mar 09, 2021 42.60 42.73 42.03 42.34 2,121,117 +0.48(+1.15%)
Mar 08, 2021 41.17 42.12 41.02 41.86 3,256,429 +0.26(+0.62%)
Mar 05, 2021 41.96 42.18 41.36 41.60 3,090,900 -0.10(-0.24%)
Mar 04, 2021 42.38 42.94 41.55 41.70 3,065,001 -0.39(-0.93%)
Mar 03, 2021 42.21 42.27 41.86 42.09 1,729,973 -0.11(-0.26%)
Mar 02, 2021 41.37 42.39 41.37 42.20 2,156,539 +0.73(+1.76%)
Mar 01, 2021 41.52 41.99 41.26 41.47 2,907,472 +0.81(+1.99%)
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 41.77 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 41.09 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 44.98 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 44.41 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 45.41 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%)
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.