Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.94 -0.09 (-0.17%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 45.70 45.99 45.22 45.26 2,152,118 -0.66(-1.45%)
Jul 29, 2021 45.79 46.08 45.60 45.92 1,959,119 +0.40(+0.87%)
Jul 28, 2021 45.14 45.57 44.82 45.52 1,609,702 +0.36(+0.80%)
Jul 27, 2021 44.79 45.18 44.71 45.16 2,839,545 +0.17(+0.37%)
Jul 26, 2021 43.83 45.16 43.50 45.00 2,176,277 +0.69(+1.56%)
Jul 23, 2021 44.43 44.44 44.09 44.31 1,370,770 +0.17(+0.38%)
Jul 22, 2021 43.89 44.28 43.63 44.14 1,121,914 +0.36(+0.82%)
Jul 21, 2021 43.10 43.93 43.10 43.78 2,044,634 +0.51(+1.17%)
Jul 20, 2021 43.12 43.64 43.07 43.27 1,800,656 -0.06(-0.13%)
Jul 19, 2021 44.08 44.18 42.98 43.33 3,013,608 -1.40(-3.14%)
Jul 16, 2021 44.98 45.03 44.47 44.73 1,972,389 +0.05(+0.10%)
Jul 15, 2021 44.03 44.74 44.02 44.68 1,288,858 +0.48(+1.09%)
Jul 14, 2021 43.87 44.30 43.69 44.20 1,867,487 +0.85(+1.96%)
Jul 13, 2021 43.87 44.04 43.33 43.35 1,517,675 -0.82(-1.86%)
Jul 12, 2021 43.99 44.30 43.77 44.18 952,224 +0.00(+0.00%)
Jul 09, 2021 44.07 44.34 43.88 44.18 990,253 +0.58(+1.33%)
Jul 08, 2021 43.39 43.92 43.36 43.59 2,024,536 -0.59(-1.34%)
Jul 07, 2021 44.16 44.35 43.48 44.19 2,279,506 +0.19(+0.44%)
Jul 06, 2021 44.67 44.67 43.59 43.99 2,064,467 -0.69(-1.55%)
Jul 02, 2021 44.50 44.76 44.29 44.68 1,329,904 +0.40(+0.90%)
Jul 01, 2021 44.43 44.52 43.83 44.29 2,131,263 -0.02(-0.04%)
Jun 30, 2021 44.27 44.57 44.02 44.31 1,570,280 -0.27(-0.60%)
Jun 29, 2021 44.45 44.70 44.33 44.57 1,293,594 +0.01(+0.02%)
Jun 28, 2021 44.78 44.81 44.33 44.56 1,606,904 -0.27(-0.60%)
Jun 25, 2021 45.07 45.08 44.55 44.83 1,941,853 +0.22(+0.50%)
Jun 24, 2021 44.13 45.13 43.96 44.61 3,051,090 +0.80(+1.83%)
Jun 23, 2021 44.05 44.16 43.60 43.81 1,808,662 +0.30(+0.68%)
Jun 22, 2021 43.18 43.62 42.81 43.51 1,588,619 -0.03(-0.06%)
Jun 21, 2021 43.40 43.71 43.10 43.54 2,292,538 +0.31(+0.73%)
Jun 18, 2021 43.14 43.45 42.64 43.23 3,836,205 -0.41(-0.93%)
Jun 17, 2021 43.79 44.19 43.45 43.63 3,109,228 -0.40(-0.90%)
Jun 16, 2021 44.91 44.96 43.83 44.03 3,515,292 -0.91(-2.03%)
Jun 15, 2021 45.03 45.27 44.46 44.94 2,084,481 -0.27(-0.59%)
Jun 14, 2021 45.51 45.56 45.11 45.21 1,380,052 -0.34(-0.75%)
Jun 11, 2021 45.54 45.87 45.21 45.55 2,133,531 -0.05(-0.10%)
Jun 10, 2021 45.37 45.94 45.37 45.60 1,751,545 +0.22(+0.48%)
Jun 09, 2021 45.91 45.91 45.29 45.38 2,585,717 -0.16(-0.34%)
Jun 08, 2021 45.89 45.89 45.23 45.53 2,955,591 -0.21(-0.46%)
Jun 07, 2021 44.76 45.99 44.76 45.75 3,968,528 +1.36(+3.05%)
Jun 04, 2021 44.52 44.53 44.17 44.39 1,806,095 +0.35(+0.79%)
Jun 03, 2021 44.22 44.49 43.76 44.04 1,602,110 -0.62(-1.39%)
Jun 02, 2021 44.58 44.95 44.55 44.66 2,932,643 +0.08(+0.18%)
Jun 01, 2021 45.02 45.11 44.48 44.58 2,957,878 +0.51(+1.16%)
May 28, 2021 43.88 44.18 43.46 44.07 1,844,525 +0.40(+0.92%)
May 27, 2021 43.54 43.74 43.35 43.67 2,398,176 +0.27(+0.61%)
May 26, 2021 43.27 43.54 43.14 43.40 1,612,498 +0.20(+0.47%)
May 25, 2021 43.86 43.96 43.08 43.20 2,086,148 -0.46(-1.05%)
May 24, 2021 43.90 43.98 43.51 43.66 2,171,573 -0.11(-0.25%)
May 21, 2021 43.99 44.04 43.28 43.77 2,462,039 -0.27(-0.60%)
May 20, 2021 43.40 44.21 43.27 44.03 2,950,758 +0.66(+1.52%)
May 19, 2021 43.48 43.73 43.05 43.37 2,722,068 -0.49(-1.11%)
May 18, 2021 43.87 44.07 43.61 43.86 1,980,197 +0.29(+0.67%)
May 17, 2021 43.02 43.66 42.98 43.57 1,498,428 +0.41(+0.96%)
May 14, 2021 43.26 43.41 43.10 43.15 1,928,898 +0.43(+1.01%)
May 13, 2021 42.32 42.98 42.24 42.72 2,577,813 +0.58(+1.37%)
May 12, 2021 42.59 43.05 42.11 42.15 2,856,589 -0.95(-2.21%)
May 11, 2021 43.00 43.37 42.94 43.10 2,600,039 -0.41(-0.95%)
May 10, 2021 43.16 43.79 43.16 43.51 1,807,412 +0.41(+0.96%)
May 07, 2021 42.91 43.41 42.79 43.10 2,651,850 +0.50(+1.18%)
May 06, 2021 41.97 42.63 41.91 42.59 2,935,616 +0.71(+1.68%)
May 05, 2021 42.17 42.42 41.77 41.89 1,667,904 -0.09(-0.22%)
May 04, 2021 41.85 42.13 41.62 41.98 2,237,256 -0.29(-0.69%)
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.