Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.42 +0.34 (+0.49%)
Streaming Delayed Price Updated: 9:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 44.80 45.04 44.53 44.81 2,133,388 -0.41(-0.90%)
Oct 28, 2021 45.45 45.69 45.14 45.22 1,307,841 -0.32(-0.71%)
Oct 27, 2021 46.11 46.13 45.47 45.54 1,464,217 -0.57(-1.23%)
Oct 26, 2021 46.04 46.11 1,346,645 +0.17(+0.36%)
Oct 25, 2021 46.09 46.19 45.72 45.94 1,305,213 +0.04(+0.08%)
Oct 22, 2021 46.04 46.46 45.77 45.91 2,905,940 +0.10(+0.22%)
Oct 21, 2021 46.17 46.20 45.56 45.80 1,411,563 -0.61(-1.32%)
Oct 20, 2021 46.26 46.68 46.10 46.42 1,037,585 +0.18(+0.38%)
Oct 19, 2021 46.52 46.60 46.04 46.24 1,537,618 +0.06(+0.14%)
Oct 18, 2021 46.10 46.34 46.02 46.17 1,165,793 -0.24(-0.52%)
Oct 15, 2021 45.58 46.53 45.49 46.42 2,487,552 +1.04(+2.29%)
Oct 14, 2021 45.44 45.58 45.13 45.38 1,325,984 +0.15(+0.33%)
Oct 13, 2021 44.96 45.28 44.67 45.23 2,304,603 +0.44(+0.99%)
Oct 12, 2021 44.65 45.13 44.51 44.78 1,380,162 +0.38(+0.86%)
Oct 11, 2021 44.45 44.79 44.40 44.40 960,507 -0.13(-0.29%)
Oct 08, 2021 44.58 44.65 44.22 44.53 1,101,383 +0.19(+0.42%)
Oct 07, 2021 44.68 44.91 44.29 44.35 1,896,850 -0.17(-0.37%)
Oct 06, 2021 43.79 44.60 43.70 44.52 2,211,531 -0.09(-0.21%)
Oct 05, 2021 44.61 44.80 44.43 44.61 1,473,221 +0.03(+0.06%)
Oct 04, 2021 44.68 44.90 44.35 44.58 1,733,027 -0.40(-0.89%)
Oct 01, 2021 45.19 45.19 44.60 44.98 2,078,296 +0.25(+0.56%)
Sep 30, 2021 44.91 45.06 44.44 44.73 2,231,282 +0.08(+0.19%)
Sep 29, 2021 44.84 45.11 44.41 44.65 2,291,207 -0.36(-0.80%)
Sep 28, 2021 45.67 45.73 44.91 45.01 2,295,692 -1.08(-2.35%)
Sep 27, 2021 45.52 46.15 45.52 46.09 1,336,918 +0.43(+0.93%)
Sep 24, 2021 45.79 46.02 45.65 45.67 2,059,172 -0.47(-1.02%)
Sep 23, 2021 46.23 46.38 46.03 46.14 1,573,527 +0.19(+0.42%)
Sep 22, 2021 45.56 46.48 45.56 45.94 2,642,196 +0.64(+1.41%)
Sep 21, 2021 45.36 45.58 45.03 45.30 2,078,114 +0.08(+0.18%)
Sep 20, 2021 45.29 45.44 44.90 45.22 2,446,005 -0.84(-1.83%)
Sep 17, 2021 47.04 47.14 46.03 46.06 2,928,160 -1.04(-2.20%)
Sep 16, 2021 46.82 47.19 46.63 47.10 3,092,476 -0.17(-0.35%)
Sep 15, 2021 46.68 47.27 46.63 47.27 1,915,192 +0.54(+1.15%)
Sep 14, 2021 46.57 46.94 46.15 46.73 2,097,591 +0.23(+0.50%)
Sep 13, 2021 46.65 47.31 46.42 46.50 2,253,614 +0.15(+0.32%)
Sep 10, 2021 46.52 46.77 46.33 46.35 3,399,326 +0.13(+0.28%)
Sep 09, 2021 46.12 46.36 46.04 46.22 1,561,891 +0.01(+0.02%)
Sep 08, 2021 46.74 46.83 46.20 46.21 2,080,576 -0.53(-1.13%)
Sep 07, 2021 46.66 47.12 46.66 46.74 1,649,203 +0.10(+0.22%)
Sep 03, 2021 47.01 47.10 46.57 46.64 1,655,903 -0.16(-0.34%)
Sep 02, 2021 46.69 46.93 46.57 46.80 1,578,989 +0.14(+0.30%)
Sep 01, 2021 47.69 47.37 46.64 46.66 2,152,994 -0.71(-1.51%)
Aug 31, 2021 46.84 47.54 46.70 47.37 3,024,455 +0.75(+1.61%)
Aug 30, 2021 46.34 46.73 46.01 46.62 1,574,774 +0.31(+0.66%)
Aug 27, 2021 45.94 46.33 45.66 46.31 1,948,005 +0.61(+1.34%)
Aug 26, 2021 45.79 45.82 45.39 45.70 2,594,658 -0.24(-0.52%)
Aug 25, 2021 45.73 45.98 45.39 45.94 1,219,845 +0.17(+0.36%)
Aug 24, 2021 45.79 46.12 45.50 45.78 2,669,027 +0.13(+0.28%)
Aug 23, 2021 45.25 45.75 44.96 45.65 1,117,127 +0.65(+1.44%)
Aug 20, 2021 44.66 45.23 44.66 45.00 1,562,679 -0.25(-0.55%)
Aug 19, 2021 45.55 45.85 44.90 45.25 2,643,813 -1.01(-2.18%)
Aug 18, 2021 45.87 46.51 45.73 46.26 3,373,795 +0.38(+0.83%)
Aug 17, 2021 45.19 45.91 45.16 45.88 1,957,365 -0.04(-0.08%)
Aug 16, 2021 45.65 46.15 45.55 45.92 1,417,300 -0.07(-0.16%)
Aug 13, 2021 45.76 45.99 45.59 45.99 1,550,940 +0.50(+1.10%)
Aug 12, 2021 45.55 45.75 45.39 45.49 1,261,186 -0.21(-0.47%)
Aug 11, 2021 45.62 45.74 45.22 45.70 959,853 +0.51(+1.13%)
Aug 10, 2021 44.83 45.28 44.63 45.19 987,518 +0.31(+0.68%)
Aug 09, 2021 45.36 45.36 44.82 44.89 1,492,590 -0.38(-0.84%)
Aug 06, 2021 45.64 45.66 45.17 45.27 1,220,504 -0.32(-0.71%)
Aug 05, 2021 45.58 45.85 45.51 45.59 1,167,820 +0.13(+0.29%)
Aug 04, 2021 46.22 46.22 45.26 45.46 1,630,327 -0.73(-1.58%)
Aug 03, 2021 45.51 46.21 45.29 46.19 2,838,465 +0.89(+1.96%)
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.