Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 56.53 56.61 55.96 56.36 1,537,182 +0.09(+0.16%)
Feb 27, 2023 56.11 56.60 55.83 56.27 1,340,858 +0.33(+0.59%)
Feb 24, 2023 55.67 56.18 55.62 55.94 955,862 -0.52(-0.92%)
Feb 23, 2023 56.84 56.93 55.97 56.46 1,174,420 -0.12(-0.21%)
Feb 22, 2023 56.31 56.92 56.15 56.58 902,673 +0.42(+0.75%)
Feb 21, 2023 57.27 57.63 56.01 56.16 1,425,372 -1.09(-1.90%)
Feb 17, 2023 56.80 57.29 56.45 57.24 1,139,430 +0.23(+0.41%)
Feb 16, 2023 55.83 57.31 55.80 57.01 2,309,957 +0.84(+1.50%)
Feb 15, 2023 55.33 56.17 55.08 56.17 1,693,176 +0.33(+0.60%)
Feb 14, 2023 55.56 56.45 55.52 55.83 2,080,325 +0.02(+0.03%)
Feb 13, 2023 55.08 55.98 55.04 55.81 1,788,280 +0.75(+1.37%)
Feb 10, 2023 54.91 55.18 54.51 55.06 1,016,128 +0.22(+0.39%)
Feb 09, 2023 55.07 55.21 54.46 54.85 1,605,727 +0.23(+0.43%)
Feb 08, 2023 54.95 55.14 54.07 54.61 1,555,259 -0.43(-0.78%)
Feb 07, 2023 55.31 55.42 54.39 55.04 2,420,036 -0.16(-0.28%)
Feb 06, 2023 55.08 55.55 54.83 55.20 1,970,164 -0.50(-0.90%)
Feb 03, 2023 55.75 56.09 55.39 55.70 2,078,493 -0.64(-1.13%)
Feb 02, 2023 57.82 58.13 56.18 56.33 2,343,809 -1.30(-2.26%)
Feb 01, 2023 56.42 57.69 56.35 57.63 3,424,150 +1.26(+2.24%)
Jan 31, 2023 56.40 56.62 56.22 56.37 1,955,149 +0.03(+0.05%)
Jan 30, 2023 56.66 56.81 56.34 56.34 1,293,920 -0.42(-0.74%)
Jan 27, 2023 57.29 57.38 56.72 56.76 1,836,688 -0.40(-0.70%)
Jan 26, 2023 56.99 57.20 56.58 57.16 1,539,002 +0.32(+0.57%)
Jan 25, 2023 56.52 56.84 56.28 56.84 1,646,658 +0.10(+0.17%)
Jan 24, 2023 56.15 56.95 56.13 56.74 1,546,527 +0.38(+0.68%)
Jan 23, 2023 55.82 56.78 55.66 56.36 2,849,952 +0.75(+1.35%)
Jan 20, 2023 55.19 55.81 54.75 55.61 2,069,647 +0.84(+1.54%)
Jan 19, 2023 54.73 55.19 54.42 54.77 1,726,695 -0.04(-0.07%)
Jan 18, 2023 55.74 56.00 54.81 54.81 1,938,952 -0.49(-0.88%)
Jan 17, 2023 54.84 55.60 54.83 55.30 1,795,942 -0.13(-0.23%)
Jan 13, 2023 55.11 55.82 55.01 55.42 2,871,408 +0.19(+0.34%)
Jan 12, 2023 54.69 55.53 54.51 55.24 3,382,601 +0.78(+1.44%)
Jan 11, 2023 53.32 54.78 53.31 54.46 2,798,692 +1.17(+2.20%)
Jan 10, 2023 53.01 53.47 52.63 53.28 1,329,625 +0.33(+0.63%)
Jan 09, 2023 52.73 53.34 52.52 52.95 1,974,748 +0.44(+0.84%)
Jan 06, 2023 51.57 52.85 51.26 52.51 2,526,305 +1.44(+2.81%)
Jan 05, 2023 50.34 51.27 50.20 51.07 1,647,283 +0.66(+1.30%)
Jan 04, 2023 49.63 50.62 49.44 50.42 1,882,920 +1.19(+2.42%)
Jan 03, 2023 49.38 49.38 48.85 49.22 1,753,279 +0.87(+1.80%)
Dec 30, 2022 49.26 49.58 48.28 48.35 1,414,550 -1.00(-2.02%)
Dec 29, 2022 49.99 50.49 49.33 49.35 1,031,891 -0.23(-0.47%)
Dec 28, 2022 50.44 50.54 49.52 49.59 972,855 -0.69(-1.38%)
Dec 27, 2022 50.24 50.85 50.17 50.28 1,021,075 -0.50(-0.98%)
Dec 23, 2022 49.98 50.87 49.67 50.78 1,800,406 +1.11(+2.24%)
Dec 22, 2022 49.72 49.99 49.00 49.66 948,750 -0.13(-0.26%)
Dec 21, 2022 49.28 49.99 49.14 49.79 1,307,824 +0.58(+1.17%)
Dec 20, 2022 49.11 49.50 48.89 49.21 1,291,315 +0.22(+0.44%)
Dec 19, 2022 48.79 49.06 48.57 49.00 1,631,932 +0.44(+0.91%)
Dec 16, 2022 48.50 48.65 48.10 48.56 1,720,253 +0.06(+0.12%)
Dec 15, 2022 48.97 49.80 48.45 48.50 1,739,125 -1.01(-2.03%)
Dec 14, 2022 49.62 49.82 49.00 49.51 2,641,351 -0.36(-0.73%)
Dec 13, 2022 51.30 51.30 49.73 49.87 3,405,313 +0.21(+0.43%)
Dec 12, 2022 49.27 49.69 48.86 49.66 1,297,861 +0.51(+1.03%)
Dec 09, 2022 49.87 49.89 49.10 49.15 2,861,777 -1.00(-2.00%)
Dec 08, 2022 49.81 50.41 49.78 50.15 1,162,936 +0.38(+0.77%)
Dec 07, 2022 49.85 50.41 49.73 49.77 1,134,111 +0.10(+0.21%)
Dec 06, 2022 49.40 50.11 49.23 49.67 1,748,547 +0.27(+0.54%)
Dec 05, 2022 49.94 50.03 49.14 49.40 2,374,942 -1.35(-2.65%)
Dec 02, 2022 51.37 51.39 50.67 50.75 1,846,702 -0.98(-1.90%)
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.