Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 44.74 44.89 44.27 44.55 2,240,019 +0.08(+0.19%)
Sep 29, 2021 44.67 44.93 44.24 44.47 2,300,178 -0.36(-0.80%)
Sep 28, 2021 45.49 45.55 44.74 44.83 2,304,681 -1.08(-2.35%)
Sep 27, 2021 45.34 45.97 45.34 45.91 1,342,153 +0.42(+0.93%)
Sep 24, 2021 45.61 45.84 45.47 45.49 2,067,236 -0.47(-1.02%)
Sep 23, 2021 46.05 46.20 45.85 45.96 1,579,689 +0.19(+0.42%)
Sep 22, 2021 45.39 46.30 45.39 45.76 2,652,542 +0.64(+1.41%)
Sep 21, 2021 45.18 45.40 44.85 45.13 2,086,252 +0.08(+0.18%)
Sep 20, 2021 45.12 45.27 44.72 45.04 2,455,583 -0.84(-1.83%)
Sep 17, 2021 46.85 46.95 45.85 45.88 2,939,626 -1.03(-2.20%)
Sep 16, 2021 46.64 47.00 46.45 46.92 3,104,586 -0.17(-0.35%)
Sep 15, 2021 46.49 47.08 46.45 47.08 1,922,691 +0.54(+1.15%)
Sep 14, 2021 46.39 46.76 45.97 46.55 2,105,805 +0.23(+0.50%)
Sep 13, 2021 46.47 47.12 46.23 46.32 2,262,439 +0.15(+0.32%)
Sep 10, 2021 46.34 46.59 46.15 46.17 3,412,636 +0.13(+0.28%)
Sep 09, 2021 45.94 46.18 45.86 46.04 1,568,007 +0.01(+0.02%)
Sep 08, 2021 46.56 46.65 46.02 46.03 2,088,723 -0.53(-1.13%)
Sep 07, 2021 46.47 46.94 46.47 46.56 1,655,661 +0.10(+0.22%)
Sep 03, 2021 46.83 46.92 46.39 46.46 1,662,387 -0.16(-0.34%)
Sep 02, 2021 46.51 46.75 46.39 46.61 1,585,172 +0.14(+0.30%)
Sep 01, 2021 47.50 47.19 46.46 46.47 2,161,425 -0.71(-1.51%)
Aug 31, 2021 46.66 47.35 46.52 47.19 3,036,298 +0.75(+1.61%)
Aug 30, 2021 46.16 46.54 45.83 46.44 1,580,941 +0.30(+0.66%)
Aug 27, 2021 45.76 46.15 45.48 46.13 1,955,632 +0.61(+1.34%)
Aug 26, 2021 45.61 45.64 45.21 45.52 2,604,818 -0.24(-0.52%)
Aug 25, 2021 45.55 45.80 45.21 45.76 1,224,622 +0.17(+0.36%)
Aug 24, 2021 45.61 45.94 45.32 45.60 2,679,478 +0.13(+0.28%)
Aug 23, 2021 45.07 45.57 44.78 45.47 1,121,501 +0.65(+1.44%)
Aug 20, 2021 44.49 45.06 44.49 44.82 1,568,798 -0.25(-0.55%)
Aug 19, 2021 45.38 45.67 44.72 45.07 2,654,165 -1.01(-2.18%)
Aug 18, 2021 45.69 46.33 45.55 46.08 3,387,005 +0.38(+0.83%)
Aug 17, 2021 45.02 45.73 44.98 45.70 1,965,030 -0.04(-0.08%)
Aug 16, 2021 45.47 45.97 45.38 45.74 1,422,850 -0.07(-0.16%)
Aug 13, 2021 45.58 45.81 45.41 45.81 1,557,014 +0.50(+1.10%)
Aug 12, 2021 45.38 45.57 45.21 45.31 1,266,124 -0.21(-0.47%)
Aug 11, 2021 45.44 45.56 45.04 45.52 963,612 +0.51(+1.13%)
Aug 10, 2021 44.66 45.10 44.45 45.02 991,385 +0.30(+0.68%)
Aug 09, 2021 45.18 45.18 44.64 44.71 1,498,435 -0.38(-0.84%)
Aug 06, 2021 45.46 45.48 45.00 45.09 1,225,284 -0.32(-0.71%)
Aug 05, 2021 45.40 45.67 45.33 45.41 1,172,393 +0.13(+0.29%)
Aug 04, 2021 46.04 46.04 45.08 45.28 1,636,711 -0.73(-1.59%)
Aug 03, 2021 45.33 46.03 45.11 46.01 2,849,580 +0.89(+1.96%)
Aug 02, 2021 45.63 45.78 45.09 45.13 2,494,570 -0.13(-0.29%)
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%)
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.