Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 48.85 49.16 47.87 47.95 1,426,469 -0.99(-2.02%)
Dec 29, 2022 49.57 50.06 48.92 48.94 1,040,585 -0.23(-0.47%)
Dec 28, 2022 50.02 50.12 49.10 49.17 981,052 -0.69(-1.38%)
Dec 27, 2022 49.82 50.42 49.75 49.86 1,029,678 -0.49(-0.98%)
Dec 23, 2022 49.56 50.44 49.26 50.35 1,815,576 +1.11(+2.24%)
Dec 22, 2022 49.31 49.57 48.59 49.25 956,744 -0.13(-0.26%)
Dec 21, 2022 48.87 49.57 48.73 49.38 1,318,843 +0.57(+1.17%)
Dec 20, 2022 48.70 49.08 48.48 48.80 1,302,195 +0.21(+0.44%)
Dec 19, 2022 48.39 48.65 48.16 48.59 1,645,682 +0.44(+0.91%)
Dec 16, 2022 48.10 48.24 47.70 48.15 1,734,747 +0.06(+0.12%)
Dec 15, 2022 48.56 49.38 48.05 48.10 1,753,778 -1.00(-2.03%)
Dec 14, 2022 49.20 49.40 48.59 49.09 2,663,607 -0.36(-0.73%)
Dec 13, 2022 50.87 50.87 49.32 49.45 3,434,005 +0.21(+0.43%)
Dec 12, 2022 48.86 49.28 48.45 49.24 1,308,796 +0.50(+1.03%)
Dec 09, 2022 49.45 49.47 48.69 48.74 2,885,890 -0.99(-2.00%)
Dec 08, 2022 49.39 49.99 49.37 49.74 1,172,735 +0.38(+0.77%)
Dec 07, 2022 49.43 49.99 49.32 49.36 1,143,667 +0.10(+0.21%)
Dec 06, 2022 48.99 49.69 48.82 49.25 1,763,280 +0.26(+0.54%)
Dec 05, 2022 49.53 49.61 48.73 48.99 2,394,953 -1.33(-2.65%)
Dec 02, 2022 50.94 50.96 50.25 50.32 1,862,262 -0.97(-1.90%)
Dec 01, 2022 51.29 51.65 50.71 51.30 3,369,706 +0.30(+0.59%)
Nov 30, 2022 49.92 51.13 49.28 50.99 5,361,431 +1.04(+2.08%)
Nov 29, 2022 51.33 51.33 49.83 49.95 4,502,057 -0.58(-1.14%)
Nov 28, 2022 51.12 51.61 50.52 50.53 2,156,840 -0.56(-1.09%)
Nov 25, 2022 51.44 51.47 50.82 51.09 673,005 -0.26(-0.50%)
Nov 23, 2022 50.83 51.59 50.83 51.34 2,389,940 +0.54(+1.06%)
Nov 22, 2022 50.36 51.27 50.23 50.80 4,620,486 +0.63(+1.26%)
Nov 21, 2022 50.07 50.55 49.92 50.17 1,042,472 -0.30(-0.60%)
Nov 18, 2022 50.62 50.85 50.27 50.47 2,539,996 +0.03(+0.06%)
Nov 17, 2022 50.10 50.66 50.02 50.45 1,659,277 -0.32(-0.63%)
Nov 16, 2022 50.95 51.09 50.65 50.77 1,757,434 +0.06(+0.11%)
Nov 15, 2022 51.51 51.61 50.44 50.71 2,135,465 +0.02(+0.04%)
Nov 14, 2022 50.74 51.19 50.40 50.69 1,682,002 -0.03(-0.06%)
Nov 11, 2022 49.97 50.92 49.80 50.72 4,505,561 +0.45(+0.90%)
Nov 10, 2022 50.61 50.70 49.97 50.27 2,266,166 +1.18(+2.41%)
Nov 09, 2022 49.39 49.89 48.97 49.08 2,074,177 -0.41(-0.82%)
Nov 08, 2022 49.91 50.08 49.17 49.49 2,620,484 -0.13(-0.27%)
Nov 07, 2022 50.12 50.34 49.59 49.62 2,576,145 -0.35(-0.70%)
Nov 04, 2022 49.73 50.01 49.14 49.97 3,182,754 +1.41(+2.90%)
Nov 03, 2022 47.95 48.82 47.63 48.56 2,336,217 +0.58(+1.20%)
Nov 02, 2022 49.00 47.93 47.99 1,972,251 -0.82(-1.69%)
Nov 01, 2022 48.59 48.94 48.12 48.81 3,857,693 +0.97(+2.02%)
Oct 31, 2022 46.59 47.89 46.59 47.84 2,591,971 +0.75(+1.59%)
Oct 28, 2022 46.68 47.10 46.36 47.10 3,383,678 +0.49(+1.06%)
Oct 27, 2022 46.85 47.16 46.55 46.60 1,847,392 -0.16(-0.34%)
Oct 26, 2022 46.56 46.93 46.33 46.76 3,472,852 +0.37(+0.80%)
Oct 25, 2022 45.58 46.41 45.43 46.40 3,618,320 +0.93(+2.04%)
Oct 24, 2022 44.66 45.65 44.47 45.47 3,284,839 +0.60(+1.33%)
Oct 21, 2022 43.81 44.96 43.66 44.87 2,442,384 +1.09(+2.48%)
Oct 20, 2022 43.63 44.13 43.41 43.78 2,073,916 +0.25(+0.57%)
Oct 19, 2022 43.41 43.76 43.24 43.54 1,410,365 -0.24(-0.54%)
Oct 18, 2022 44.15 44.33 43.43 43.78 1,724,094 +0.02(+0.04%)
Oct 17, 2022 43.27 44.04 43.25 43.76 1,764,757 +0.98(+2.30%)
Oct 14, 2022 43.44 43.51 42.70 42.77 1,549,840 -0.53(-1.22%)
Oct 13, 2022 42.32 43.69 42.23 43.30 2,450,581 +0.12(+0.28%)
Oct 12, 2022 43.08 43.50 42.76 43.18 4,638,393 +0.11(+0.26%)
Oct 11, 2022 42.94 43.57 42.55 43.07 1,664,128 +0.10(+0.24%)
Oct 10, 2022 43.14 43.58 42.92 42.96 1,325,178 -0.02(-0.04%)
Oct 07, 2022 43.09 43.37 42.87 42.98 1,598,082 -0.31(-0.72%)
Oct 06, 2022 42.75 43.70 42.73 43.29 1,861,830 +0.37(+0.86%)
Oct 05, 2022 43.15 43.26 42.51 42.92 1,558,102 -0.60(-1.37%)
Oct 04, 2022 43.34 43.57 42.96 43.52 2,606,656 +0.70(+1.63%)
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.