Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 46.84 47.54 46.70 47.37 3,024,455 +0.75(+1.61%)
Aug 30, 2021 46.34 46.73 46.01 46.62 1,574,774 +0.31(+0.66%)
Aug 27, 2021 45.94 46.33 45.66 46.31 1,948,005 +0.61(+1.34%)
Aug 26, 2021 45.79 45.82 45.39 45.70 2,594,658 -0.24(-0.52%)
Aug 25, 2021 45.73 45.98 45.39 45.94 1,219,845 +0.17(+0.36%)
Aug 24, 2021 45.79 46.12 45.50 45.78 2,669,027 +0.13(+0.28%)
Aug 23, 2021 45.25 45.75 44.96 45.65 1,117,127 +0.65(+1.44%)
Aug 20, 2021 44.66 45.23 44.66 45.00 1,562,679 -0.25(-0.55%)
Aug 19, 2021 45.55 45.85 44.90 45.25 2,643,813 -1.01(-2.18%)
Aug 18, 2021 45.87 46.51 45.73 46.26 3,373,795 +0.38(+0.83%)
Aug 17, 2021 45.19 45.91 45.16 45.88 1,957,365 -0.04(-0.08%)
Aug 16, 2021 45.65 46.15 45.55 45.92 1,417,300 -0.07(-0.16%)
Aug 13, 2021 45.76 45.99 45.59 45.99 1,550,940 +0.50(+1.10%)
Aug 12, 2021 45.55 45.75 45.39 45.49 1,261,186 -0.21(-0.47%)
Aug 11, 2021 45.62 45.74 45.22 45.70 959,853 +0.51(+1.13%)
Aug 10, 2021 44.83 45.28 44.63 45.19 987,518 +0.31(+0.68%)
Aug 09, 2021 45.36 45.36 44.82 44.89 1,492,590 -0.38(-0.84%)
Aug 06, 2021 45.64 45.66 45.17 45.27 1,220,504 -0.32(-0.71%)
Aug 05, 2021 45.58 45.85 45.51 45.59 1,167,820 +0.13(+0.29%)
Aug 04, 2021 46.22 46.22 45.26 45.46 1,630,327 -0.73(-1.58%)
Aug 03, 2021 45.51 46.21 45.29 46.19 2,838,465 +0.89(+1.96%)
Aug 02, 2021 45.81 45.96 45.27 45.30 2,484,840 -0.13(-0.29%)
Jul 30, 2021 45.88 46.17 45.40 45.43 2,143,724 -0.67(-1.45%)
Jul 29, 2021 45.97 46.26 45.78 46.10 1,951,478 +0.40(+0.87%)
Jul 28, 2021 45.31 45.75 45.00 45.70 1,603,424 +0.36(+0.80%)
Jul 27, 2021 44.96 45.36 44.88 45.34 2,828,470 +0.17(+0.37%)
Jul 26, 2021 44.00 45.34 43.67 45.17 2,167,789 +0.70(+1.56%)
Jul 23, 2021 44.60 44.62 44.27 44.48 1,365,424 +0.17(+0.38%)
Jul 22, 2021 44.06 44.45 43.80 44.31 1,117,538 +0.36(+0.82%)
Jul 21, 2021 43.27 44.10 43.27 43.95 2,036,659 +0.51(+1.17%)
Jul 20, 2021 43.29 43.81 43.24 43.44 1,793,633 -0.06(-0.13%)
Jul 19, 2021 44.26 44.35 43.14 43.50 3,001,854 -1.41(-3.14%)
Jul 16, 2021 45.16 45.20 44.65 44.91 1,964,696 +0.05(+0.10%)
Jul 15, 2021 44.20 44.91 44.19 44.86 1,283,831 +0.48(+1.09%)
Jul 14, 2021 44.04 44.47 43.86 44.38 1,860,203 +0.85(+1.96%)
Jul 13, 2021 44.04 44.21 43.50 43.52 1,511,755 -0.82(-1.86%)
Jul 12, 2021 44.16 44.47 43.94 44.35 948,510 +0.00(+0.00%)
Jul 09, 2021 44.25 44.52 44.05 44.35 986,391 +0.58(+1.33%)
Jul 08, 2021 43.56 44.09 43.53 43.77 2,016,639 -0.59(-1.34%)
Jul 07, 2021 44.33 44.53 43.65 44.36 2,270,615 +0.19(+0.44%)
Jul 06, 2021 44.85 44.85 43.76 44.16 2,056,415 -0.70(-1.55%)
Jul 02, 2021 44.67 44.93 44.46 44.86 1,324,716 +0.40(+0.90%)
Jul 01, 2021 44.61 44.69 44.01 44.46 2,122,950 -0.02(-0.04%)
Jun 30, 2021 44.44 44.75 44.20 44.48 1,564,155 -0.27(-0.60%)
Jun 29, 2021 44.63 44.88 44.51 44.75 1,288,548 +0.01(+0.02%)
Jun 28, 2021 44.95 44.99 44.50 44.74 1,600,637 -0.27(-0.60%)
Jun 25, 2021 45.25 45.26 44.72 45.01 1,934,279 +0.22(+0.50%)
Jun 24, 2021 44.30 45.30 44.14 44.78 3,039,189 +0.81(+1.83%)
Jun 23, 2021 44.22 44.34 43.77 43.98 1,801,607 +0.30(+0.68%)
Jun 22, 2021 43.35 43.79 42.98 43.68 1,582,423 -0.03(-0.06%)
Jun 21, 2021 43.57 43.89 43.27 43.71 2,283,596 +0.32(+0.73%)
Jun 18, 2021 43.31 43.62 42.81 43.39 3,821,242 -0.41(-0.93%)
Jun 17, 2021 43.96 44.37 43.62 43.80 3,097,101 -0.40(-0.90%)
Jun 16, 2021 45.08 45.13 44.00 44.20 3,501,580 -0.92(-2.03%)
Jun 15, 2021 45.20 45.44 44.64 45.12 2,076,350 -0.27(-0.59%)
Jun 14, 2021 45.69 45.74 45.29 45.39 1,374,669 -0.34(-0.75%)
Jun 11, 2021 45.72 46.05 45.39 45.73 2,125,209 -0.05(-0.10%)
Jun 10, 2021 45.54 46.12 45.54 45.78 1,744,713 +0.22(+0.48%)
Jun 09, 2021 46.09 46.09 45.47 45.56 2,575,632 -0.16(-0.34%)
Jun 08, 2021 46.07 46.07 45.40 45.71 2,944,063 -0.21(-0.46%)
Jun 07, 2021 44.93 46.17 44.93 45.92 3,953,049 +1.36(+3.05%)
Jun 04, 2021 44.69 44.71 44.34 44.56 1,799,051 +0.35(+0.79%)
Jun 03, 2021 44.39 44.66 43.93 44.21 1,595,861 -0.63(-1.39%)
Jun 02, 2021 44.76 45.12 44.73 44.84 2,921,204 +0.08(+0.18%)
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.