Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

47.16 +0.87 (+1.88%)
Official Closing Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 45.21 45.47 44.78 45.31 3,449,020 +0.64(+1.43%)
Nov 29, 2021 44.81 45.17 44.26 44.67 2,300,383 +0.44(+0.99%)
Nov 26, 2021 44.87 44.87 43.67 44.23 3,006,336 -1.80(-3.91%)
Nov 24, 2021 45.78 46.17 45.51 46.03 2,605,655 -0.62(-1.33%)
Nov 23, 2021 46.58 46.82 46.24 46.65 3,104,106 -0.01(-0.02%)
Nov 22, 2021 47.20 47.27 46.61 46.66 1,813,584 -0.61(-1.29%)
Nov 19, 2021 47.58 47.60 47.17 47.27 1,328,144 -0.27(-0.57%)
Nov 18, 2021 47.59 47.62 47.23 47.54 2,079,060 -0.47(-0.98%)
Nov 17, 2021 48.08 48.11 47.59 48.01 1,820,144 +0.00(+0.00%)
Nov 16, 2021 48.38 48.51 47.80 48.01 2,287,813 -0.50(-1.03%)
Nov 15, 2021 48.79 48.85 48.43 48.51 1,498,254 -0.27(-0.55%)
Nov 12, 2021 48.92 49.20 48.73 48.78 1,505,361 +0.11(+0.23%)
Nov 11, 2021 49.22 49.26 48.37 48.67 3,849,183 -0.08(-0.16%)
Nov 10, 2021 49.62 48.73 48.75 1,819,334 -1.09(-2.19%)
Nov 09, 2021 49.91 50.13 49.57 49.84 1,224,809 -0.07(-0.14%)
Nov 08, 2021 49.92 50.23 49.73 49.91 1,152,617 +0.24(+0.48%)
Nov 05, 2021 49.44 49.89 49.15 49.67 1,891,458 +0.66(+1.35%)
Nov 04, 2021 48.87 49.05 48.30 49.01 1,342,566 +0.18(+0.37%)
Nov 03, 2021 48.05 48.85 47.78 48.83 3,036,827 +0.80(+1.67%)
Nov 02, 2021 48.15 48.53 47.86 48.03 1,698,918 -0.16(-0.33%)
Nov 01, 2021 48.16 48.42 47.97 48.19 1,249,837 -0.16(-0.33%)
Oct 29, 2021 48.34 48.60 48.04 48.35 1,977,294 -0.44(-0.90%)
Oct 28, 2021 49.04 49.30 48.70 48.79 1,212,150 -0.35(-0.71%)
Oct 27, 2021 49.75 49.77 49.06 49.14 1,357,085 -0.61(-1.23%)
Oct 26, 2021 49.67 49.75 1,248,115 +0.18(+0.36%)
Oct 25, 2021 49.73 49.84 49.33 49.57 1,209,715 +0.04(+0.08%)
Oct 22, 2021 49.67 50.12 49.38 49.53 2,693,321 +0.11(+0.22%)
Oct 21, 2021 49.82 49.85 49.16 49.42 1,308,283 -0.66(-1.32%)
Oct 20, 2021 49.91 50.37 49.74 50.08 961,668 +0.19(+0.38%)
Oct 19, 2021 50.19 50.28 49.67 49.89 1,425,115 +0.07(+0.14%)
Oct 18, 2021 49.74 49.99 49.66 49.82 1,080,496 -0.26(-0.52%)
Oct 15, 2021 49.18 50.20 49.08 50.08 2,305,545 +1.12(+2.29%)
Oct 14, 2021 49.03 49.18 48.69 48.96 1,228,966 +0.16(+0.33%)
Oct 13, 2021 48.51 48.85 48.20 48.80 2,135,982 +0.48(+0.99%)
Oct 12, 2021 48.18 48.69 48.02 48.32 1,279,180 +0.41(+0.86%)
Oct 11, 2021 47.96 48.33 47.91 47.91 890,230 -0.14(-0.29%)
Oct 08, 2021 48.10 48.17 47.72 48.05 1,020,798 +0.20(+0.42%)
Oct 07, 2021 48.21 48.45 47.79 47.85 1,758,063 -0.18(-0.37%)
Oct 06, 2021 47.25 48.12 47.15 48.03 2,049,720 -0.10(-0.21%)
Oct 05, 2021 48.13 48.34 47.94 48.13 1,365,430 +0.03(+0.06%)
Oct 04, 2021 48.21 48.45 47.85 48.10 1,606,227 -0.43(-0.89%)
Oct 01, 2021 48.76 48.76 48.12 48.53 1,926,233 +0.27(+0.56%)
Sep 30, 2021 48.46 48.62 47.95 48.26 2,068,026 +0.09(+0.19%)
Sep 29, 2021 48.38 48.67 47.92 48.17 2,123,566 -0.39(-0.80%)
Sep 28, 2021 49.27 49.34 48.46 48.56 2,127,723 -1.17(-2.35%)
Sep 27, 2021 49.11 49.79 49.11 49.73 1,239,100 +0.46(+0.93%)
Sep 24, 2021 49.40 49.66 49.25 49.27 1,908,509 -0.51(-1.02%)
Sep 23, 2021 49.88 50.04 49.66 49.78 1,458,397 +0.21(+0.42%)
Sep 22, 2021 49.16 50.15 49.16 49.57 2,448,874 +0.69(+1.41%)
Sep 21, 2021 48.94 49.18 48.58 48.88 1,926,065 +0.09(+0.18%)
Sep 20, 2021 48.87 49.03 48.44 48.79 2,267,038 -0.91(-1.83%)
Sep 17, 2021 50.75 50.86 49.66 49.70 2,713,915 -1.12(-2.20%)
Sep 16, 2021 50.52 50.91 50.31 50.82 2,866,209 -0.18(-0.35%)
Sep 15, 2021 50.36 51.00 50.31 51.00 1,775,063 +0.58(+1.15%)
Sep 14, 2021 50.25 50.65 49.79 50.42 1,944,117 +0.25(+0.50%)
Sep 13, 2021 50.33 51.04 50.08 50.17 2,088,724 +0.16(+0.32%)
Sep 10, 2021 50.19 50.47 49.99 50.01 3,150,607 +0.14(+0.28%)
Sep 09, 2021 49.76 50.02 49.67 49.87 1,447,612 +0.01(+0.02%)
Sep 08, 2021 50.43 50.53 49.84 49.86 1,928,347 -0.57(-1.13%)
Sep 07, 2021 50.34 50.84 50.34 50.43 1,528,536 +0.11(+0.22%)
Sep 03, 2021 50.72 50.82 50.25 50.32 1,534,746 -0.17(-0.34%)
Sep 02, 2021 50.38 50.64 50.25 50.49 1,463,459 +0.15(+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.