Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

53.19 -1.03 (-1.90%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 39.13 39.50 38.75 39.20 3,721,437 +0.23(+0.59%)
Feb 25, 2021 40.31 40.62 38.90 38.97 3,788,731 -1.75(-4.31%)
Feb 24, 2021 40.24 40.86 40.11 40.72 3,244,529 +0.32(+0.79%)
Feb 23, 2021 39.43 40.65 39.22 40.40 3,143,924 +0.89(+2.24%)
Feb 22, 2021 39.52 40.12 39.44 39.51 3,224,654 -0.69(-1.73%)
Feb 19, 2021 40.27 40.77 40.20 40.21 1,741,891 -0.19(-0.48%)
Feb 18, 2021 40.68 40.92 40.27 40.40 2,032,876 -0.85(-2.06%)
Feb 17, 2021 40.56 41.26 40.22 41.25 3,320,878 +0.36(+0.87%)
Feb 16, 2021 40.62 41.07 40.62 40.89 1,405,509 -0.09(-0.21%)
Feb 12, 2021 40.40 41.07 40.31 40.98 1,191,482 +0.27(+0.66%)
Feb 11, 2021 41.43 41.81 40.63 40.71 2,993,044 -0.45(-1.10%)
Feb 10, 2021 41.65 41.79 41.10 41.16 1,541,961 -0.21(-0.51%)
Feb 09, 2021 40.63 41.47 40.63 41.38 2,369,465 +0.74(+1.83%)
Feb 08, 2021 40.46 40.85 40.25 40.63 1,450,598 +0.05(+0.12%)
Feb 05, 2021 40.39 41.06 40.31 40.58 2,298,940 +0.57(+1.42%)
Feb 04, 2021 39.91 40.15 39.53 40.02 2,591,927 +0.06(+0.14%)
Feb 03, 2021 40.44 40.47 39.61 39.96 4,674,629 -0.15(-0.38%)
Feb 02, 2021 40.57 40.66 39.71 40.11 5,309,551 -0.15(-0.38%)
Feb 01, 2021 39.52 40.44 38.97 40.27 3,767,806 +1.52(+3.93%)
Jan 29, 2021 40.24 40.33 38.65 38.74 6,599,210 -1.72(-4.24%)
Jan 28, 2021 40.24 40.59 39.91 40.46 4,195,473 +0.23(+0.58%)
Jan 27, 2021 40.58 40.82 39.87 40.23 5,629,216 -1.41(-3.38%)
Jan 26, 2021 41.62 41.71 40.91 41.64 3,002,237 +0.06(+0.14%)
Jan 25, 2021 41.34 41.62 40.31 41.58 3,242,449 +0.16(+0.40%)
Jan 22, 2021 41.38 41.58 40.85 41.41 2,771,757 -0.62(-1.47%)
Jan 21, 2021 42.45 42.58 41.75 42.03 1,708,175 -0.54(-1.27%)
Jan 20, 2021 42.86 42.95 42.26 42.57 2,047,907 +0.00(+0.00%)
Jan 19, 2021 43.70 43.72 42.49 42.57 2,233,479 -0.31(-0.72%)
Jan 15, 2021 42.47 42.99 42.47 42.88 2,034,420 -0.34(-0.78%)
Jan 14, 2021 42.57 43.37 42.49 43.22 2,480,908 +0.68(+1.61%)
Jan 13, 2021 43.03 43.03 42.51 42.53 2,153,734 -0.46(-1.08%)
Jan 12, 2021 43.14 43.38 42.81 42.99 2,092,445 +0.07(+0.16%)
Jan 11, 2021 42.54 43.17 42.36 42.93 1,952,682 -0.54(-1.24%)
Jan 08, 2021 43.60 43.78 43.04 43.47 3,373,100 +0.51(+1.19%)
Jan 07, 2021 43.28 43.31 42.69 42.96 3,145,176 -0.35(-0.80%)
Jan 06, 2021 41.93 43.83 41.93 43.30 6,789,940 +1.30(+3.10%)
Jan 05, 2021 41.74 42.15 41.61 42.00 1,947,243 +0.23(+0.55%)
Jan 04, 2021 41.93 42.89 41.70 41.77 3,325,522 +0.33(+0.79%)
Dec 31, 2020 41.44 41.44 41.44 2,736,196 -0.50(-1.19%)
Dec 30, 2020 42.23 42.39 41.70 41.94 2,736,196 +0.06(+0.15%)
Dec 29, 2020 41.33 41.91 41.17 41.88 2,437,563 +1.03(+2.52%)
Dec 28, 2020 40.75 40.88 40.40 40.85 1,597,060 +0.13(+0.33%)
Dec 24, 2020 40.76 41.05 40.52 40.72 984,877 +0.16(+0.40%)
Dec 23, 2020 39.50 40.62 39.50 40.56 2,255,866 +1.18(+3.00%)
Dec 22, 2020 40.18 40.18 39.29 39.37 2,295,146 -0.86(-2.15%)
Dec 21, 2020 39.83 40.57 39.68 40.24 2,368,938 -0.68(-1.67%)
Dec 18, 2020 41.80 42.07 40.53 40.92 3,558,692 -0.86(-2.07%)
Dec 17, 2020 41.32 42.01 41.06 41.79 2,750,417 +0.71(+1.73%)
Dec 16, 2020 40.80 41.17 40.67 41.08 2,609,218 +0.32(+0.78%)
Dec 15, 2020 40.42 41.17 40.19 40.76 2,478,823 +0.56(+1.39%)
Dec 14, 2020 40.74 40.94 40.09 40.20 2,510,572 -0.11(-0.27%)
Dec 11, 2020 40.31 40.70 40.02 40.31 3,125,888 -0.32(-0.80%)
Dec 10, 2020 39.70 40.92 39.65 40.63 2,836,514 +0.55(+1.38%)
Dec 09, 2020 40.82 40.82 39.75 40.08 2,559,649 -0.65(-1.59%)
Dec 08, 2020 40.76 41.16 40.46 40.73 3,758,993 +0.20(+0.49%)
Dec 07, 2020 41.07 41.16 40.35 40.53 2,351,627 -0.54(-1.32%)
Dec 04, 2020 41.25 41.90 41.00 41.07 2,795,754 +0.10(+0.23%)
Dec 03, 2020 40.89 41.17 40.84 40.98 4,206,379 +0.36(+0.89%)
Dec 02, 2020 39.98 40.70 39.90 40.61 2,740,312 +0.54(+1.36%)
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.