Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

56.69 -0.10 (-0.18%)
Streaming Delayed Price Updated: 1:54 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 41.56 41.80 41.17 41.66 3,751,654 +0.59(+1.43%)
Nov 29, 2021 41.20 41.53 40.69 41.07 2,502,230 +0.40(+0.99%)
Nov 26, 2021 41.25 41.25 40.15 40.66 3,270,126 -1.65(-3.91%)
Nov 24, 2021 42.09 42.45 41.84 42.32 2,834,288 -0.57(-1.33%)
Nov 23, 2021 42.82 43.04 42.51 42.89 3,376,475 -0.01(-0.02%)
Nov 22, 2021 43.39 43.46 42.85 42.90 1,972,716 -0.56(-1.29%)
Nov 19, 2021 43.74 43.76 43.36 43.46 1,444,681 -0.25(-0.57%)
Nov 18, 2021 43.75 43.78 43.42 43.71 2,261,487 -0.43(-0.98%)
Nov 17, 2021 44.20 44.23 43.75 44.14 1,979,852 +0.00(+0.00%)
Nov 16, 2021 44.48 44.60 43.95 44.14 2,488,557 -0.46(-1.03%)
Nov 15, 2021 44.85 44.91 44.52 44.60 1,629,718 -0.25(-0.55%)
Nov 12, 2021 44.97 45.23 44.80 44.85 1,637,448 +0.10(+0.23%)
Nov 11, 2021 45.25 45.28 44.47 44.74 4,186,929 -0.07(-0.16%)
Nov 10, 2021 45.62 44.80 44.82 1,978,971 -1.00(-2.19%)
Nov 09, 2021 45.88 46.09 45.57 45.82 1,332,279 -0.06(-0.14%)
Nov 08, 2021 45.89 46.18 45.72 45.88 1,253,753 +0.22(+0.48%)
Nov 05, 2021 45.45 45.87 45.19 45.66 2,057,423 +0.61(+1.35%)
Nov 04, 2021 44.93 45.09 44.40 45.06 1,460,369 +0.17(+0.37%)
Nov 03, 2021 44.17 44.91 43.93 44.89 3,303,293 +0.74(+1.67%)
Nov 02, 2021 44.27 44.62 44.00 44.16 1,847,989 -0.15(-0.33%)
Nov 01, 2021 44.28 44.51 44.10 44.30 1,359,503 -0.15(-0.33%)
Oct 29, 2021 44.44 44.68 44.16 44.45 2,150,791 -0.40(-0.90%)
Oct 28, 2021 45.08 45.32 44.78 44.85 1,318,510 -0.32(-0.71%)
Oct 27, 2021 45.74 45.76 45.10 45.18 1,476,162 -0.56(-1.23%)
Oct 26, 2021 45.66 45.74 1,357,630 +0.17(+0.36%)
Oct 25, 2021 45.72 45.82 45.35 45.57 1,315,861 +0.04(+0.08%)
Oct 22, 2021 45.66 46.08 45.40 45.53 2,929,646 +0.10(+0.22%)
Oct 21, 2021 45.80 45.83 45.19 45.43 1,423,078 -0.61(-1.32%)
Oct 20, 2021 45.88 46.31 45.73 46.04 1,046,049 +0.17(+0.38%)
Oct 19, 2021 46.14 46.22 45.66 45.87 1,550,161 +0.06(+0.14%)
Oct 18, 2021 45.73 45.96 45.65 45.80 1,175,304 -0.24(-0.52%)
Oct 15, 2021 45.21 46.15 45.12 46.04 2,507,845 +1.03(+2.29%)
Oct 14, 2021 45.07 45.21 44.76 45.01 1,336,801 +0.15(+0.33%)
Oct 13, 2021 44.60 44.91 44.31 44.86 2,323,403 +0.44(+0.99%)
Oct 12, 2021 44.29 44.76 44.15 44.42 1,391,421 +0.38(+0.86%)
Oct 11, 2021 44.09 44.43 44.05 44.05 968,343 -0.13(-0.29%)
Oct 08, 2021 44.22 44.29 43.87 44.17 1,110,367 +0.18(+0.42%)
Oct 07, 2021 44.32 44.54 43.93 43.99 1,912,324 -0.17(-0.37%)
Oct 06, 2021 43.44 44.24 43.35 44.16 2,229,572 -0.09(-0.21%)
Oct 05, 2021 44.25 44.44 44.07 44.25 1,485,239 +0.03(+0.06%)
Oct 04, 2021 44.32 44.54 43.99 44.22 1,747,165 -0.40(-0.89%)
Oct 01, 2021 44.83 44.83 44.24 44.62 2,095,250 +0.25(+0.56%)
Sep 30, 2021 44.55 44.70 44.08 44.37 2,249,484 +0.08(+0.19%)
Sep 29, 2021 44.48 44.74 44.05 44.28 2,309,898 -0.36(-0.80%)
Sep 28, 2021 45.30 45.36 44.55 44.64 2,314,420 -1.08(-2.35%)
Sep 27, 2021 45.15 45.77 45.15 45.72 1,347,824 +0.42(+0.93%)
Sep 24, 2021 45.42 45.65 45.28 45.30 2,075,971 -0.47(-1.02%)
Sep 23, 2021 45.86 46.00 45.66 45.76 1,586,364 +0.19(+0.42%)
Sep 22, 2021 45.19 46.10 45.19 45.57 2,663,750 +0.63(+1.41%)
Sep 21, 2021 44.99 45.21 44.66 44.94 2,095,067 +0.08(+0.18%)
Sep 20, 2021 44.93 45.07 44.53 44.85 2,465,959 -0.84(-1.83%)
Sep 17, 2021 46.66 46.76 45.65 45.69 2,952,047 -1.03(-2.20%)
Sep 16, 2021 46.44 46.80 46.25 46.72 3,117,704 -0.17(-0.35%)
Sep 15, 2021 46.30 46.89 46.25 46.89 1,930,815 +0.53(+1.15%)
Sep 14, 2021 46.20 46.56 45.77 46.35 2,114,703 +0.23(+0.50%)
Sep 13, 2021 46.27 46.92 46.04 46.12 2,271,999 +0.15(+0.32%)
Sep 10, 2021 46.14 46.39 45.96 45.98 3,427,056 +0.13(+0.28%)
Sep 09, 2021 45.75 45.98 45.66 45.85 1,574,632 +0.01(+0.02%)
Sep 08, 2021 46.36 46.45 45.82 45.84 2,097,549 -0.52(-1.13%)
Sep 07, 2021 46.28 46.74 46.28 46.36 1,662,657 +0.10(+0.22%)
Sep 03, 2021 46.63 46.72 46.20 46.26 1,669,412 -0.16(-0.34%)
Sep 02, 2021 46.32 46.55 46.20 46.42 1,591,870 +0.14(+0.30%)
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.