Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

47.20 +0.91 (+1.96%)
Streaming Delayed Price Updated: 3:25 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 46.24 46.82 45.29 45.46 2,845,700 -1.23(-2.63%)
Apr 29, 2021 46.35 46.76 46.19 46.69 1,752,714 +0.22(+0.47%)
Apr 28, 2021 46.50 46.72 46.21 46.47 2,391,919 +0.10(+0.22%)
Apr 27, 2021 46.70 47.14 46.30 46.37 3,287,511 -0.61(-1.30%)
Apr 26, 2021 47.28 47.31 46.82 46.98 1,595,015 -0.30(-0.63%)
Apr 23, 2021 47.29 47.39 46.79 47.28 1,537,000 +0.33(+0.70%)
Apr 22, 2021 46.83 47.08 46.58 46.95 1,911,714 +0.08(+0.17%)
Apr 21, 2021 46.26 46.96 46.26 46.87 1,348,477 +0.63(+1.36%)
Apr 20, 2021 46.07 46.37 45.82 46.24 2,268,405 -0.04(-0.09%)
Apr 19, 2021 46.76 46.98 46.22 46.28 1,568,435 -0.31(-0.67%)
Apr 16, 2021 46.51 46.94 46.17 46.59 1,326,100 +0.18(+0.39%)
Apr 15, 2021 46.38 46.59 46.05 46.41 2,072,062 +0.42(+0.91%)
Apr 14, 2021 45.46 46.12 45.33 45.99 3,260,161 +0.72(+1.59%)
Apr 13, 2021 44.90 45.38 44.56 45.27 1,444,245 +0.31(+0.69%)
Apr 12, 2021 45.12 45.52 44.82 44.96 1,661,905 -0.17(-0.38%)
Apr 09, 2021 45.38 45.70 45.08 45.13 1,351,800 -0.69(-1.51%)
Apr 08, 2021 45.63 46.10 45.42 45.82 2,069,740 +0.60(+1.33%)
Apr 07, 2021 45.38 45.41 44.85 45.22 2,221,795 -0.14(-0.31%)
Apr 06, 2021 45.28 45.42 45.05 45.36 3,023,297 +0.13(+0.29%)
Apr 05, 2021 44.83 45.37 44.45 45.23 1,438,971 +0.66(+1.48%)
Apr 01, 2021 44.56 44.90 44.24 44.57 2,071,200 +0.74(+1.69%)
Mar 31, 2021 44.46 44.61 43.76 43.83 2,705,311 -0.43(-0.97%)
Mar 30, 2021 44.16 44.36 43.62 44.26 1,385,799 +0.07(+0.16%)
Mar 29, 2021 43.62 44.22 43.41 44.19 1,979,078 +0.16(+0.36%)
Mar 26, 2021 43.89 44.05 43.17 44.03 1,747,700 +0.65(+1.50%)
Mar 25, 2021 42.64 43.46 42.52 43.38 2,174,540 +0.76(+1.78%)
Mar 24, 2021 43.05 43.24 42.60 42.62 1,972,752 -0.27(-0.63%)
Mar 23, 2021 43.21 43.77 42.87 42.89 2,486,779 -0.93(-2.12%)
Mar 22, 2021 43.52 44.25 43.33 43.82 1,961,660 +0.00(+0.00%)
Mar 19, 2021 44.64 44.64 43.78 43.82 2,536,000 -0.52(-1.17%)
Mar 18, 2021 44.10 44.87 44.00 44.34 1,871,348 -0.30(-0.67%)
Mar 17, 2021 44.50 44.91 44.10 44.64 2,601,886 -0.07(-0.16%)
Mar 16, 2021 44.38 44.73 43.83 44.71 1,766,590 +0.39(+0.88%)
Mar 15, 2021 43.82 44.53 43.67 44.32 1,702,804 +0.49(+1.12%)
Mar 12, 2021 43.40 43.91 43.26 43.83 2,414,900 -0.20(-0.45%)
Mar 11, 2021 43.90 44.17 43.56 44.03 2,434,258 +0.57(+1.31%)
Mar 10, 2021 42.83 43.47 42.55 43.46 2,418,799 +1.12(+2.65%)
Mar 09, 2021 42.60 42.73 42.03 42.34 2,121,117 +0.48(+1.15%)
Mar 08, 2021 41.17 42.12 41.02 41.86 3,256,429 +0.26(+0.62%)
Mar 05, 2021 41.96 42.18 41.36 41.60 3,090,900 -0.10(-0.24%)
Mar 04, 2021 42.38 42.94 41.55 41.70 3,065,001 -0.39(-0.93%)
Mar 03, 2021 42.21 42.27 41.86 42.09 1,729,973 -0.11(-0.26%)
Mar 02, 2021 41.37 42.39 41.37 42.20 2,156,539 +0.73(+1.76%)
Mar 01, 2021 41.52 41.99 41.26 41.47 2,907,472 +0.81(+1.99%)
Feb 26, 2021 40.59 40.97 40.20 40.66 3,587,500 +0.24(+0.59%)
Feb 25, 2021 41.82 42.13 40.35 40.42 3,652,372 -1.82(-4.31%)
Feb 24, 2021 41.74 42.39 41.61 42.24 3,127,756 +0.33(+0.79%)
Feb 23, 2021 40.90 42.17 40.68 41.91 3,030,772 +0.92(+2.24%)
Feb 22, 2021 41.00 41.62 40.91 40.99 3,108,597 -0.72(-1.73%)
Feb 19, 2021 41.77 42.29 41.70 41.71 1,679,200 -0.20(-0.48%)
Feb 18, 2021 42.20 42.45 41.77 41.91 1,959,712 -0.88(-2.06%)
Feb 17, 2021 42.07 42.80 41.72 42.79 3,201,358 +0.37(+0.87%)
Feb 16, 2021 42.14 42.60 42.14 42.42 1,354,924 -0.09(-0.21%)
Feb 12, 2021 41.91 42.60 41.81 42.51 1,148,600 +0.28(+0.66%)
Feb 11, 2021 42.98 43.37 42.15 42.23 2,885,323 -0.47(-1.10%)
Feb 10, 2021 43.21 43.35 42.63 42.70 1,486,465 -0.22(-0.51%)
Feb 09, 2021 42.15 43.02 42.15 42.92 2,284,187 +0.77(+1.83%)
Feb 08, 2021 41.97 42.37 41.75 42.15 1,398,390 +0.05(+0.12%)
Feb 05, 2021 41.90 42.59 41.82 42.10 2,216,200 +0.59(+1.42%)
Feb 04, 2021 41.40 41.65 41.01 41.51 2,498,642 +0.06(+0.14%)
Feb 03, 2021 41.95 41.98 41.09 41.45 4,506,386 -0.16(-0.38%)
Feb 02, 2021 42.08 42.18 41.19 41.61 5,118,457 -0.16(-0.38%)
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.