Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 4:10 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 41.35 41.84 3,735,372 +0.59(+1.43%)
Nov 29, 2021 41.37 41.71 40.87 41.25 2,491,370 +0.41(+0.99%)
Nov 26, 2021 41.43 41.43 40.32 40.84 3,255,935 -1.66(-3.91%)
Nov 24, 2021 42.27 42.64 42.02 42.50 2,821,987 -0.57(-1.33%)
Nov 23, 2021 43.01 43.23 42.70 43.07 3,361,822 -0.01(-0.02%)
Nov 22, 2021 43.58 43.65 43.04 43.08 1,964,155 -0.56(-1.29%)
Nov 19, 2021 43.93 43.96 43.55 43.65 1,438,412 -0.25(-0.57%)
Nov 18, 2021 43.94 43.97 43.61 43.90 2,251,672 -0.43(-0.98%)
Nov 17, 2021 44.39 44.42 43.94 44.33 1,971,260 +0.00(+0.00%)
Nov 16, 2021 44.67 44.79 44.14 44.33 2,477,757 -0.46(-1.03%)
Nov 15, 2021 45.05 45.11 44.72 44.79 1,622,645 -0.25(-0.55%)
Nov 12, 2021 45.17 45.43 44.99 45.04 1,630,342 +0.10(+0.23%)
Nov 11, 2021 45.45 45.48 44.66 44.94 4,168,758 -0.07(-0.16%)
Nov 10, 2021 45.82 44.99 45.01 1,970,382 -1.01(-2.19%)
Nov 09, 2021 46.08 46.29 45.77 46.02 1,326,497 -0.06(-0.14%)
Nov 08, 2021 46.09 46.38 45.92 46.08 1,248,312 +0.22(+0.48%)
Nov 05, 2021 45.65 46.07 45.38 45.86 2,048,495 +0.61(+1.35%)
Nov 04, 2021 45.12 45.29 44.60 45.25 1,454,031 +0.17(+0.37%)
Nov 03, 2021 44.37 45.11 44.12 45.09 3,288,957 +0.74(+1.67%)
Nov 02, 2021 44.46 44.81 44.19 44.35 1,839,969 -0.15(-0.33%)
Nov 01, 2021 44.47 44.71 44.29 44.50 1,353,603 -0.15(-0.33%)
Oct 29, 2021 44.63 44.87 44.36 44.64 2,141,457 -0.41(-0.90%)
Oct 28, 2021 45.28 45.52 44.97 45.05 1,312,787 -0.32(-0.71%)
Oct 27, 2021 45.94 45.95 45.30 45.37 1,469,756 -0.56(-1.23%)
Oct 26, 2021 45.86 45.94 1,351,738 +0.17(+0.36%)
Oct 25, 2021 45.92 46.02 45.55 45.77 1,310,150 +0.04(+0.08%)
Oct 22, 2021 45.86 46.28 45.60 45.73 2,916,932 +0.10(+0.22%)
Oct 21, 2021 46.00 46.03 45.39 45.63 1,416,902 -0.61(-1.32%)
Oct 20, 2021 46.08 46.51 45.93 46.24 1,041,509 +0.18(+0.38%)
Oct 19, 2021 46.34 46.42 45.86 46.07 1,543,434 +0.06(+0.14%)
Oct 18, 2021 45.93 46.16 45.85 46.00 1,170,203 -0.24(-0.52%)
Oct 15, 2021 45.41 46.35 45.32 46.24 2,496,961 +1.03(+2.29%)
Oct 14, 2021 45.27 45.41 44.96 45.21 1,331,000 +0.15(+0.33%)
Oct 13, 2021 44.79 45.11 44.50 45.06 2,313,320 +0.44(+0.99%)
Oct 12, 2021 44.49 44.96 44.34 44.62 1,385,383 +0.38(+0.86%)
Oct 11, 2021 44.28 44.62 44.24 44.24 964,140 -0.13(-0.29%)
Oct 08, 2021 44.41 44.48 44.06 44.37 1,105,549 +0.18(+0.42%)
Oct 07, 2021 44.51 44.74 44.13 44.18 1,904,025 -0.17(-0.37%)
Oct 06, 2021 43.63 44.43 43.54 44.35 2,219,896 -0.09(-0.21%)
Oct 05, 2021 44.44 44.63 44.26 44.44 1,478,793 +0.03(+0.06%)
Oct 04, 2021 44.51 44.73 44.19 44.41 1,739,582 -0.40(-0.89%)
Oct 01, 2021 45.02 45.02 44.43 44.81 2,086,157 +0.25(+0.56%)
Sep 30, 2021 44.75 44.89 44.27 44.56 2,239,722 +0.08(+0.19%)
Sep 29, 2021 44.67 44.94 44.25 44.48 2,299,873 -0.36(-0.80%)
Sep 28, 2021 45.49 45.56 44.75 44.84 2,304,375 -1.08(-2.35%)
Sep 27, 2021 45.35 45.97 45.35 45.92 1,341,975 +0.42(+0.93%)
Sep 24, 2021 45.61 45.85 45.47 45.49 2,066,961 -0.47(-1.02%)
Sep 23, 2021 46.06 46.20 45.86 45.96 1,579,479 +0.19(+0.42%)
Sep 22, 2021 45.39 46.31 45.39 45.77 2,652,190 +0.64(+1.41%)
Sep 21, 2021 45.19 45.41 44.86 45.13 2,085,975 +0.08(+0.18%)
Sep 20, 2021 45.12 45.27 44.73 45.05 2,455,257 -0.84(-1.83%)
Sep 17, 2021 46.86 46.96 45.85 45.89 2,939,236 -1.03(-2.20%)
Sep 16, 2021 46.65 47.01 46.45 46.92 3,104,174 -0.17(-0.35%)
Sep 15, 2021 46.50 47.09 46.45 47.09 1,922,436 +0.54(+1.15%)
Sep 14, 2021 46.40 46.77 45.97 46.55 2,105,526 +0.23(+0.50%)
Sep 13, 2021 46.47 47.13 46.24 46.32 2,262,138 +0.15(+0.32%)
Sep 10, 2021 46.34 46.60 46.16 46.18 3,412,184 +0.13(+0.28%)
Sep 09, 2021 45.95 46.19 45.86 46.05 1,567,799 +0.01(+0.02%)
Sep 08, 2021 46.56 46.66 46.02 46.04 2,088,446 -0.53(-1.13%)
Sep 07, 2021 46.48 46.94 46.48 46.56 1,655,441 +0.10(+0.22%)
Sep 03, 2021 46.83 46.92 46.40 46.46 1,662,167 -0.16(-0.34%)
Sep 02, 2021 46.52 46.76 46.40 46.62 1,584,961 +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.