Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.48 +0.40 (+0.58%)
Streaming Delayed Price Updated: 10:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 49.80 49.89 48.60 48.93 5,097,533 -1.02(-2.05%)
May 27, 2022 49.24 50.11 49.23 49.95 4,380,846 +1.12(+2.29%)
May 26, 2022 48.60 49.05 48.55 48.84 2,583,717 +0.35(+0.72%)
May 25, 2022 47.82 48.85 47.68 48.49 2,391,608 +0.38(+0.78%)
May 24, 2022 47.80 48.17 47.43 48.11 2,225,194 +0.17(+0.35%)
May 23, 2022 48.31 48.65 47.89 47.94 3,604,714 -0.08(-0.18%)
May 20, 2022 48.29 48.43 47.73 48.03 2,752,488 +0.34(+0.71%)
May 19, 2022 46.85 48.01 46.71 47.69 2,115,908 +1.02(+2.19%)
May 18, 2022 47.73 47.86 46.43 46.66 2,361,102 -1.17(-2.44%)
May 17, 2022 47.33 48.04 47.01 47.83 3,890,558 +1.05(+2.25%)
May 16, 2022 45.81 46.91 45.72 46.78 2,142,721 +0.83(+1.80%)
May 13, 2022 45.42 46.01 45.22 45.95 2,565,533 +0.70(+1.56%)
May 12, 2022 44.59 45.67 44.33 45.25 3,461,869 +0.19(+0.42%)
May 11, 2022 44.76 45.43 44.68 45.06 3,358,860 +0.30(+0.67%)
May 10, 2022 45.06 45.22 44.51 44.76 2,525,556 +0.08(+0.19%)
May 09, 2022 44.92 45.21 44.35 44.67 2,961,935 -0.84(-1.84%)
May 06, 2022 45.86 46.38 45.36 45.51 3,571,020 -0.63(-1.36%)
May 05, 2022 46.91 47.02 45.88 46.14 3,282,557 -1.31(-2.75%)
May 04, 2022 46.47 47.51 46.01 47.44 2,662,899 +1.02(+2.21%)
May 03, 2022 46.94 46.94 46.23 46.42 2,177,942 -0.28(-0.60%)
May 02, 2022 46.45 46.82 46.10 46.70 3,780,964 +0.25(+0.55%)
Apr 29, 2022 47.61 47.93 46.34 46.45 2,566,724 -1.01(-2.14%)
Apr 28, 2022 47.20 47.46 46.08 47.46 3,178,197 +0.34(+0.72%)
Apr 27, 2022 47.25 47.54 46.91 47.13 2,402,798 -0.24(-0.52%)
Apr 26, 2022 48.12 48.12 47.33 47.37 2,346,312 -0.82(-1.70%)
Apr 25, 2022 47.85 48.32 47.51 48.19 2,633,562 -0.19(-0.39%)
Apr 22, 2022 48.32 48.76 48.06 48.38 2,194,421 -0.24(-0.50%)
Apr 21, 2022 49.47 49.73 48.38 48.62 2,136,982 -0.97(-1.95%)
Apr 20, 2022 50.23 50.23 49.44 49.59 2,410,158 -0.39(-0.77%)
Apr 19, 2022 49.76 50.12 49.64 49.97 1,544,933 -0.23(-0.45%)
Apr 18, 2022 49.46 50.31 49.44 50.20 1,369,794 +0.71(+1.44%)
Apr 14, 2022 50.15 50.16 49.42 49.48 1,798,194 -0.79(-1.57%)
Apr 13, 2022 50.08 50.42 49.84 50.27 1,505,100 +0.36(+0.72%)
Apr 12, 2022 50.40 50.62 49.77 49.92 1,901,283 -0.11(-0.23%)
Apr 11, 2022 49.62 50.25 49.60 50.03 1,762,520 +0.08(+0.15%)
Apr 08, 2022 50.27 50.32 49.71 49.95 1,807,979 -0.25(-0.51%)
Apr 07, 2022 50.27 50.66 50.15 50.21 1,901,043 -0.17(-0.34%)
Apr 06, 2022 50.56 51.06 50.19 50.38 3,218,799 -0.50(-0.98%)
Apr 05, 2022 51.87 51.90 50.77 50.87 2,398,994 -0.87(-1.69%)
Apr 04, 2022 52.27 52.46 51.70 51.75 3,408,292 -0.27(-0.52%)
Apr 01, 2022 52.13 52.43 51.60 52.02 1,902,839 +0.37(+0.71%)
Mar 31, 2022 51.10 51.85 51.04 51.65 2,375,265 +0.39(+0.77%)
Mar 30, 2022 51.25 51.56 50.91 51.26 3,174,148 +0.01(+0.02%)
Mar 29, 2022 51.02 51.33 50.56 51.25 2,459,550 +0.84(+1.66%)
Mar 28, 2022 50.18 50.45 50.03 50.41 1,191,295 +0.07(+0.13%)
Mar 25, 2022 50.65 50.68 50.05 50.35 2,528,251 -0.03(-0.06%)
Mar 24, 2022 49.58 50.41 49.36 50.38 1,860,913 +0.80(+1.61%)
Mar 23, 2022 49.99 50.11 49.49 49.58 2,105,000 -0.31(-0.62%)
Mar 22, 2022 49.55 50.03 49.40 49.89 2,732,068 +0.84(+1.70%)
Mar 21, 2022 49.39 49.70 48.78 49.05 2,432,818 -0.37(-0.74%)
Mar 18, 2022 48.33 49.47 47.76 49.42 4,366,690 +1.06(+2.20%)
Mar 17, 2022 47.33 48.38 47.16 48.36 2,426,284 +1.04(+2.20%)
Mar 16, 2022 46.96 47.57 46.64 47.31 3,299,843 +0.86(+1.86%)
Mar 15, 2022 45.92 46.48 45.69 46.45 4,559,420 +0.62(+1.35%)
Mar 14, 2022 46.43 46.56 45.61 45.83 2,446,227 -0.36(-0.77%)
Mar 11, 2022 46.57 46.76 45.93 46.19 1,808,564 -0.07(-0.14%)
Mar 10, 2022 46.51 46.25 2,055,140 -0.43(-0.93%)
Mar 09, 2022 45.86 46.82 45.66 46.68 2,149,655 +1.69(+3.76%)
Mar 08, 2022 44.17 45.50 43.77 44.99 3,546,644 +0.84(+1.89%)
Mar 07, 2022 45.61 45.75 44.12 44.16 2,772,862 -1.95(-4.24%)
Mar 04, 2022 46.04 46.37 45.61 46.11 2,398,378 -0.81(-1.72%)
Mar 03, 2022 46.93 47.50 46.59 46.92 3,111,191 -0.03(-0.06%)
Mar 02, 2022 46.69 47.14 46.42 46.95 2,714,433 +0.22(+0.46%)
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.