Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 41.74 41.98 41.34 41.83 3,735,868 +0.59(+1.43%)
Nov 29, 2021 41.37 41.70 40.86 41.24 2,491,701 +0.41(+0.99%)
Nov 26, 2021 41.42 41.42 40.32 40.83 3,256,367 -1.66(-3.91%)
Nov 24, 2021 42.26 42.63 42.02 42.50 2,822,362 -0.57(-1.33%)
Nov 23, 2021 43.00 43.23 42.69 43.07 3,362,268 -0.01(-0.02%)
Nov 22, 2021 43.58 43.64 43.03 43.08 1,964,416 -0.56(-1.29%)
Nov 19, 2021 43.93 43.95 43.55 43.64 1,438,603 -0.25(-0.57%)
Nov 18, 2021 43.94 43.96 43.60 43.89 2,251,971 -0.43(-0.98%)
Nov 17, 2021 44.39 44.42 43.93 44.32 1,971,521 +0.00(+0.00%)
Nov 16, 2021 44.67 44.79 44.13 44.32 2,478,086 -0.46(-1.03%)
Nov 15, 2021 45.04 45.10 44.71 44.79 1,622,860 -0.25(-0.55%)
Nov 12, 2021 45.16 45.42 44.99 45.03 1,630,559 +0.10(+0.23%)
Nov 11, 2021 45.44 45.47 44.66 44.93 4,169,312 -0.07(-0.16%)
Nov 10, 2021 45.81 44.99 45.01 1,970,644 -1.01(-2.19%)
Nov 09, 2021 46.08 46.28 45.76 46.01 1,326,674 -0.06(-0.14%)
Nov 08, 2021 46.09 46.38 45.92 46.08 1,248,477 +0.22(+0.48%)
Nov 05, 2021 45.64 46.06 45.38 45.86 2,048,766 +0.61(+1.35%)
Nov 04, 2021 45.12 45.28 44.59 45.25 1,454,224 +0.17(+0.37%)
Nov 03, 2021 44.36 45.10 44.11 45.08 3,289,394 +0.74(+1.67%)
Nov 02, 2021 44.45 44.80 44.19 44.34 1,840,213 -0.15(-0.33%)
Nov 01, 2021 44.46 44.70 44.28 44.49 1,353,783 -0.15(-0.33%)
Oct 29, 2021 44.63 44.87 44.35 44.64 2,141,741 -0.41(-0.90%)
Oct 28, 2021 45.27 45.51 44.97 45.04 1,312,962 -0.32(-0.71%)
Oct 27, 2021 45.93 45.95 45.29 45.37 1,469,951 -0.56(-1.23%)
Oct 26, 2021 45.86 45.93 1,351,918 +0.17(+0.36%)
Oct 25, 2021 45.91 46.01 45.54 45.76 1,310,324 +0.04(+0.08%)
Oct 22, 2021 45.86 46.28 45.59 45.73 2,917,319 +0.10(+0.22%)
Oct 21, 2021 45.99 46.02 45.38 45.63 1,417,090 -0.61(-1.32%)
Oct 20, 2021 46.08 46.50 45.92 46.23 1,041,648 +0.18(+0.38%)
Oct 19, 2021 46.34 46.42 45.86 46.06 1,543,639 +0.06(+0.14%)
Oct 18, 2021 45.92 46.16 45.84 45.99 1,170,358 -0.24(-0.52%)
Oct 15, 2021 45.40 46.35 45.31 46.23 2,497,292 +1.03(+2.29%)
Oct 14, 2021 45.27 45.40 44.95 45.20 1,331,176 +0.15(+0.33%)
Oct 13, 2021 44.79 45.10 44.49 45.05 2,313,627 +0.44(+0.99%)
Oct 12, 2021 44.48 44.95 44.33 44.61 1,385,566 +0.38(+0.86%)
Oct 11, 2021 44.28 44.62 44.23 44.23 964,268 -0.13(-0.29%)
Oct 08, 2021 44.41 44.48 44.05 44.36 1,105,695 +0.18(+0.42%)
Oct 07, 2021 44.51 44.73 44.12 44.18 1,904,277 -0.17(-0.37%)
Oct 06, 2021 43.62 44.43 43.53 44.34 2,220,191 -0.09(-0.21%)
Oct 05, 2021 44.43 44.63 44.26 44.43 1,478,990 +0.03(+0.06%)
Oct 04, 2021 44.51 44.73 44.18 44.41 1,739,813 -0.40(-0.89%)
Oct 01, 2021 45.02 45.02 44.43 44.80 2,086,434 +0.25(+0.56%)
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%)
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.