Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 44.92 45.07 44.45 44.73 2,230,986 +0.08(+0.19%)
Sep 29, 2021 44.85 45.11 44.42 44.65 2,290,902 -0.36(-0.80%)
Sep 28, 2021 45.67 45.74 44.92 45.01 2,295,387 -1.08(-2.35%)
Sep 27, 2021 45.52 46.15 45.52 46.10 1,336,740 +0.43(+0.93%)
Sep 24, 2021 45.79 46.03 45.65 45.67 2,058,899 -0.47(-1.02%)
Sep 23, 2021 46.24 46.38 46.04 46.14 1,573,318 +0.19(+0.42%)
Sep 22, 2021 45.57 46.49 45.57 45.95 2,641,845 +0.64(+1.41%)
Sep 21, 2021 45.37 45.59 45.03 45.31 2,077,838 +0.08(+0.18%)
Sep 20, 2021 45.30 45.45 44.90 45.23 2,445,680 -0.84(-1.83%)
Sep 17, 2021 47.04 47.15 46.03 46.07 2,927,771 -1.04(-2.20%)
Sep 16, 2021 46.83 47.19 46.64 47.11 3,092,065 -0.17(-0.35%)
Sep 15, 2021 46.68 47.27 46.64 47.27 1,914,937 +0.54(+1.15%)
Sep 14, 2021 46.58 46.95 46.15 46.74 2,097,313 +0.23(+0.50%)
Sep 13, 2021 46.65 47.31 46.42 46.51 2,253,315 +0.15(+0.32%)
Sep 10, 2021 46.52 46.78 46.34 46.36 3,398,874 +0.13(+0.28%)
Sep 09, 2021 46.13 46.37 46.04 46.23 1,561,683 +0.01(+0.02%)
Sep 08, 2021 46.75 46.84 46.20 46.22 2,080,300 -0.53(-1.13%)
Sep 07, 2021 46.66 47.13 46.66 46.75 1,648,984 +0.10(+0.22%)
Sep 03, 2021 47.02 47.11 46.58 46.64 1,655,683 -0.16(-0.34%)
Sep 02, 2021 46.70 46.94 46.58 46.80 1,578,779 +0.14(+0.30%)
Sep 01, 2021 47.69 47.38 46.64 46.66 2,152,708 -0.71(-1.51%)
Aug 31, 2021 46.85 47.54 46.71 47.38 3,024,054 +0.75(+1.61%)
Aug 30, 2021 46.35 46.73 46.01 46.63 1,574,565 +0.31(+0.66%)
Aug 27, 2021 45.95 46.34 45.66 46.32 1,947,746 +0.61(+1.34%)
Aug 26, 2021 45.79 45.83 45.39 45.71 2,594,314 -0.24(-0.52%)
Aug 25, 2021 45.74 45.98 45.39 45.95 1,219,683 +0.17(+0.36%)
Aug 24, 2021 45.79 46.13 45.50 45.78 2,668,672 +0.13(+0.28%)
Aug 23, 2021 45.25 45.75 44.96 45.65 1,116,978 +0.65(+1.44%)
Aug 20, 2021 44.67 45.24 44.67 45.00 1,562,472 -0.25(-0.55%)
Aug 19, 2021 45.56 45.86 44.90 45.25 2,643,462 -1.01(-2.18%)
Aug 18, 2021 45.88 46.51 45.74 46.26 3,373,346 +0.38(+0.83%)
Aug 17, 2021 45.20 45.91 45.16 45.88 1,957,105 -0.04(-0.08%)
Aug 16, 2021 45.65 46.15 45.56 45.92 1,417,112 -0.07(-0.16%)
Aug 13, 2021 45.76 46.00 45.60 46.00 1,550,734 +0.50(+1.10%)
Aug 12, 2021 45.56 45.76 45.40 45.49 1,261,018 -0.21(-0.47%)
Aug 11, 2021 45.62 45.75 45.23 45.71 959,726 +0.51(+1.13%)
Aug 10, 2021 44.84 45.28 44.63 45.20 987,387 +0.31(+0.68%)
Aug 09, 2021 45.37 45.37 44.82 44.89 1,492,392 -0.38(-0.84%)
Aug 06, 2021 45.64 45.66 45.18 45.27 1,220,342 -0.32(-0.71%)
Aug 05, 2021 45.59 45.86 45.51 45.60 1,167,664 +0.13(+0.29%)
Aug 04, 2021 46.23 46.23 45.26 45.47 1,630,110 -0.73(-1.59%)
Aug 03, 2021 45.51 46.21 45.29 46.20 2,838,088 +0.89(+1.96%)
Aug 02, 2021 45.82 45.97 45.27 45.31 2,484,510 -0.13(-0.29%)
Jul 30, 2021 45.88 46.18 45.40 45.44 2,143,439 -0.67(-1.45%)
Jul 29, 2021 45.98 46.26 45.78 46.11 1,951,218 +0.40(+0.87%)
Jul 28, 2021 45.32 45.76 45.00 45.71 1,603,211 +0.36(+0.80%)
Jul 27, 2021 44.97 45.37 44.89 45.35 2,828,094 +0.17(+0.37%)
Jul 26, 2021 44.00 45.34 43.68 45.18 2,167,501 +0.70(+1.56%)
Jul 23, 2021 44.61 44.62 44.27 44.48 1,365,242 +0.17(+0.38%)
Jul 22, 2021 44.07 44.46 43.80 44.32 1,117,389 +0.36(+0.82%)
Jul 21, 2021 43.28 44.10 43.28 43.96 2,036,389 +0.51(+1.17%)
Jul 20, 2021 43.30 43.82 43.24 43.45 1,793,394 -0.06(-0.13%)
Jul 19, 2021 44.26 44.35 43.15 43.50 3,001,455 -1.41(-3.14%)
Jul 16, 2021 45.16 45.21 44.65 44.91 1,964,435 +0.05(+0.10%)
Jul 15, 2021 44.21 44.92 44.20 44.86 1,283,660 +0.48(+1.09%)
Jul 14, 2021 44.05 44.48 43.86 44.38 1,859,956 +0.85(+1.96%)
Jul 13, 2021 44.05 44.22 43.51 43.53 1,511,555 -0.82(-1.86%)
Jul 12, 2021 44.17 44.48 43.95 44.35 948,384 +0.00(+0.00%)
Jul 09, 2021 44.25 44.52 44.06 44.35 986,260 +0.58(+1.33%)
Jul 08, 2021 43.57 44.10 43.53 43.77 2,016,371 -0.59(-1.34%)
Jul 07, 2021 44.34 44.53 43.66 44.36 2,270,313 +0.19(+0.44%)
Jul 06, 2021 44.86 44.86 43.76 44.17 2,056,141 -0.70(-1.55%)
Jul 02, 2021 44.68 44.94 44.47 44.86 1,324,540 +0.40(+0.90%)
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.