Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 43.88 44.18 43.46 44.07 1,844,280 +0.40(+0.92%)
May 27, 2021 43.54 43.75 43.35 43.67 2,397,857 +0.27(+0.61%)
May 26, 2021 43.28 43.54 43.15 43.41 1,612,284 +0.20(+0.47%)
May 25, 2021 43.86 43.97 43.08 43.20 2,085,871 -0.46(-1.05%)
May 24, 2021 43.91 43.98 43.52 43.66 2,171,285 -0.11(-0.25%)
May 21, 2021 43.99 44.05 43.28 43.77 2,461,712 -0.27(-0.60%)
May 20, 2021 43.41 44.21 43.28 44.04 2,950,367 +0.66(+1.52%)
May 19, 2021 43.49 43.74 43.06 43.38 2,721,706 -0.49(-1.11%)
May 18, 2021 43.87 44.07 43.62 43.86 1,979,934 +0.29(+0.67%)
May 17, 2021 43.02 43.67 42.98 43.57 1,498,229 +0.41(+0.96%)
May 14, 2021 43.27 43.42 43.10 43.16 1,928,642 +0.43(+1.01%)
May 13, 2021 42.33 42.99 42.24 42.73 2,577,471 +0.58(+1.37%)
May 12, 2021 42.59 43.06 42.11 42.15 2,856,210 -0.95(-2.21%)
May 11, 2021 43.00 43.38 42.95 43.10 2,599,694 -0.41(-0.95%)
May 10, 2021 43.17 43.79 43.17 43.52 1,807,172 +0.41(+0.96%)
May 07, 2021 42.91 43.42 42.79 43.10 2,651,498 +0.50(+1.18%)
May 06, 2021 41.98 42.64 41.91 42.60 2,935,226 +0.71(+1.68%)
May 05, 2021 42.18 42.43 41.78 41.89 1,667,683 -0.09(-0.22%)
May 04, 2021 41.86 42.14 41.62 41.99 2,236,959 -0.29(-0.69%)
May 03, 2021 41.78 42.32 41.66 42.28 1,933,192 +0.63(+1.52%)
Apr 30, 2021 42.36 42.89 41.49 41.65 3,106,227 -1.13(-2.63%)
Apr 29, 2021 42.46 42.84 42.32 42.77 1,913,177 +0.20(+0.47%)
Apr 28, 2021 42.60 42.80 42.33 42.57 2,610,902 +0.09(+0.22%)
Apr 27, 2021 42.78 43.19 42.42 42.48 3,588,487 -0.56(-1.30%)
Apr 26, 2021 43.31 43.34 42.89 43.04 1,741,040 -0.27(-0.63%)
Apr 23, 2021 43.32 43.42 42.87 43.31 1,677,714 +0.30(+0.70%)
Apr 22, 2021 42.90 43.13 42.67 43.01 2,086,734 +0.07(+0.17%)
Apr 21, 2021 42.38 43.02 42.38 42.94 1,471,931 +0.58(+1.36%)
Apr 20, 2021 42.21 42.48 41.98 42.36 2,476,080 -0.04(-0.09%)
Apr 19, 2021 42.84 43.04 42.34 42.40 1,712,027 -0.28(-0.67%)
Apr 16, 2021 42.61 43.00 42.30 42.68 1,447,506 +0.16(+0.39%)
Apr 15, 2021 42.49 42.68 42.19 42.52 2,261,762 +0.38(+0.91%)
Apr 14, 2021 41.65 42.25 41.52 42.13 3,558,633 +0.66(+1.59%)
Apr 13, 2021 41.13 41.57 40.82 41.47 1,576,467 +0.28(+0.69%)
Apr 12, 2021 41.34 41.70 41.06 41.19 1,814,054 -0.16(-0.38%)
Apr 09, 2021 41.57 41.87 41.30 41.34 1,475,559 -0.63(-1.51%)
Apr 08, 2021 41.80 42.23 41.61 41.98 2,259,227 +0.55(+1.33%)
Apr 07, 2021 41.57 41.60 41.09 41.43 2,425,203 -0.13(-0.31%)
Apr 06, 2021 41.48 41.61 41.27 41.56 3,300,083 +0.12(+0.29%)
Apr 05, 2021 41.07 41.56 40.73 41.44 1,570,710 +0.60(+1.48%)
Apr 01, 2021 40.82 41.13 40.53 40.83 2,260,821 +0.68(+1.69%)
Mar 31, 2021 40.73 40.87 40.09 40.15 2,952,985 -0.39(-0.97%)
Mar 30, 2021 40.46 40.64 39.96 40.55 1,512,670 +0.06(+0.16%)
Mar 29, 2021 39.96 40.51 39.77 40.48 2,160,265 +0.15(+0.36%)
Mar 26, 2021 40.21 40.36 39.55 40.34 1,907,704 +0.60(+1.50%)
Mar 25, 2021 39.06 39.81 38.95 39.74 2,373,622 +0.70(+1.78%)
Mar 24, 2021 39.44 39.61 39.03 39.05 2,153,360 -0.25(-0.63%)
Mar 23, 2021 39.59 40.10 39.27 39.29 2,714,447 -0.85(-2.12%)
Mar 22, 2021 39.87 40.54 39.70 40.14 2,141,252 +0.00(+0.00%)
Mar 19, 2021 40.90 40.90 40.11 40.14 2,768,174 -0.48(-1.17%)
Mar 18, 2021 40.40 41.11 40.31 40.62 2,042,672 -0.27(-0.67%)
Mar 17, 2021 40.77 41.14 40.40 40.90 2,840,092 -0.06(-0.16%)
Mar 16, 2021 40.66 40.98 40.15 40.96 1,928,323 +0.36(+0.88%)
Mar 15, 2021 40.14 40.80 40.01 40.60 1,858,698 +0.45(+1.12%)
Mar 12, 2021 39.76 40.23 39.63 40.15 2,635,987 -0.18(-0.45%)
Mar 11, 2021 40.22 40.47 39.91 40.34 2,657,117 +0.52(+1.31%)
Mar 10, 2021 39.24 39.82 38.98 39.81 2,640,243 +1.03(+2.65%)
Mar 09, 2021 39.03 39.15 38.50 38.79 2,315,308 +0.44(+1.15%)
Mar 08, 2021 37.72 38.59 37.58 38.35 3,554,559 +0.24(+0.63%)
Mar 05, 2021 38.44 38.64 37.89 38.11 3,373,876 -0.09(-0.24%)
Mar 04, 2021 38.83 39.34 38.07 38.20 3,345,606 -0.36(-0.93%)
Mar 03, 2021 38.67 38.72 38.35 38.56 1,888,354 -0.10(-0.26%)
Mar 02, 2021 37.90 38.83 37.90 38.66 2,353,973 +0.67(+1.76%)
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.