Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 46.48 47.43 46.20 47.30 3,360,286 +0.25(+0.54%)
Feb 25, 2022 45.75 47.08 46.19 47.05 1,929,970 +1.56(+3.43%)
Feb 24, 2022 44.90 45.57 44.31 45.49 8,263,953 -0.80(-1.73%)
Feb 23, 2022 47.68 47.71 46.19 46.29 4,452,851 -1.13(-2.38%)
Feb 22, 2022 46.76 47.45 46.71 47.42 2,417,562 +0.23(+0.50%)
Feb 18, 2022 47.18 0 -0.25(-0.53%)
Feb 17, 2022 48.23 48.28 47.32 47.44 2,277,300 -0.80(-1.66%)
Feb 16, 2022 47.51 48.53 47.44 48.23 2,501,612 +0.57(+1.20%)
Feb 15, 2022 47.14 47.88 46.93 47.66 2,132,574 +0.90(+1.93%)
Feb 14, 2022 47.30 47.36 46.52 46.76 2,820,094 -0.53(-1.11%)
Feb 11, 2022 46.93 48.06 46.93 47.28 3,131,915 +0.54(+1.17%)
Feb 10, 2022 46.82 47.40 46.71 46.74 2,227,413 -0.47(-1.00%)
Feb 09, 2022 46.74 47.23 46.59 47.21 1,765,398 +0.79(+1.70%)
Feb 08, 2022 45.40 46.47 45.35 46.42 1,792,199 +1.04(+2.30%)
Feb 07, 2022 45.34 45.74 45.18 45.38 1,251,382 +0.02(+0.04%)
Feb 04, 2022 45.19 45.77 44.98 45.36 2,390,360 -0.21(-0.45%)
Feb 03, 2022 45.90 45.55 45.57 2,329,649 -0.84(-1.80%)
Feb 02, 2022 46.31 46.43 46.02 46.40 1,738,406 +0.19(+0.41%)
Feb 01, 2022 45.85 46.27 45.71 46.21 2,685,528 +0.59(+1.30%)
Jan 31, 2022 44.91 45.89 45.62 3,871,081 +1.12(+2.51%)
Jan 28, 2022 44.48 44.60 43.75 44.50 2,584,754 +0.10(+0.23%)
Jan 27, 2022 45.16 45.40 44.29 44.40 3,044,614 -0.55(-1.21%)
Jan 26, 2022 45.54 45.73 44.83 44.95 2,346,651 -0.21(-0.46%)
Jan 25, 2022 44.86 45.42 44.24 45.15 2,764,180 -0.23(-0.50%)
Jan 24, 2022 45.50 45.65 43.91 45.38 4,012,027 -0.75(-1.63%)
Jan 21, 2022 46.82 46.89 45.91 46.13 2,515,578 -0.51(-1.09%)
Jan 20, 2022 47.04 47.42 46.62 46.64 1,891,184 -0.27(-0.58%)
Jan 19, 2022 47.67 47.82 46.82 46.91 1,535,719 -0.57(-1.21%)
Jan 18, 2022 47.94 48.15 47.41 47.48 2,386,249 -0.70(-1.44%)
Jan 14, 2022 48.18 0 -0.02(-0.04%)
Jan 13, 2022 48.32 48.47 48.11 48.20 2,934,005 -0.09(-0.19%)
Jan 12, 2022 47.77 48.33 47.66 48.29 1,869,212 +0.82(+1.72%)
Jan 11, 2022 47.40 47.61 47.15 47.47 2,841,861 +0.08(+0.16%)
Jan 10, 2022 47.52 47.61 47.17 47.40 1,948,079 -0.30(-0.63%)
Jan 07, 2022 47.63 47.75 47.23 47.70 1,084,733 +0.29(+0.61%)
Jan 06, 2022 47.30 47.70 47.17 47.41 2,182,036 +0.20(+0.42%)
Jan 05, 2022 47.62 47.96 47.14 47.21 1,423,819 -0.28(-0.59%)
Jan 04, 2022 47.33 47.95 47.26 47.49 1,646,745 +0.11(+0.24%)
Jan 03, 2022 47.55 47.93 47.28 47.38 2,524,794 -0.17(-0.36%)
Dec 31, 2021 47.83 47.98 47.50 47.55 668,869 -0.08(-0.16%)
Dec 30, 2021 47.10 47.66 47.10 47.62 1,244,092 +0.46(+0.98%)
Dec 29, 2021 47.43 47.76 47.02 47.16 1,836,198 -0.14(-0.30%)
Dec 28, 2021 47.50 47.78 47.14 47.30 1,215,737 +0.06(+0.12%)
Dec 27, 2021 47.17 47.25 46.71 47.25 1,205,133 +0.53(+1.13%)
Dec 23, 2021 46.37 46.81 46.31 46.72 1,972,193 +0.36(+0.77%)
Dec 22, 2021 45.79 46.37 45.67 46.36 2,597,519 +0.62(+1.36%)
Dec 21, 2021 45.66 45.94 45.55 45.74 1,579,583 +0.28(+0.62%)
Dec 20, 2021 45.64 45.73 45.20 45.46 1,726,417 -0.42(-0.92%)
Dec 17, 2021 45.06 46.05 45.00 45.88 2,364,601 +0.85(+1.88%)
Dec 16, 2021 44.83 45.38 44.68 45.04 2,328,603 +0.55(+1.25%)
Dec 15, 2021 43.79 44.53 43.56 44.48 3,059,827 +0.46(+1.05%)
Dec 14, 2021 43.27 44.15 43.27 44.02 3,267,932 +0.39(+0.90%)
Dec 13, 2021 44.48 44.61 43.63 43.63 1,844,796 -0.93(-2.09%)
Dec 10, 2021 44.65 44.65 44.27 44.56 1,108,459 +0.13(+0.29%)
Dec 09, 2021 44.15 44.47 43.95 44.43 1,027,684 +0.06(+0.15%)
Dec 08, 2021 44.29 44.41 44.02 44.37 1,060,047 +0.32(+0.74%)
Dec 07, 2021 43.59 44.08 43.29 44.04 2,505,987 +0.85(+1.97%)
Dec 06, 2021 43.47 43.59 43.14 43.19 1,490,207 -0.09(-0.21%)
Dec 03, 2021 43.57 43.81 42.98 43.28 2,593,873 -0.15(-0.34%)
Dec 02, 2021 42.54 43.46 42.45 43.43 2,167,684 +1.20(+2.85%)
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.