Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 58.10 58.45 57.59 57.73 1,199,410 -0.02(-0.03%)
Mar 30, 2023 57.71 58.09 57.33 57.75 2,039,139 +0.25(+0.44%)
Mar 29, 2023 57.01 57.64 56.65 57.50 1,943,252 +0.92(+1.63%)
Mar 28, 2023 55.96 56.98 55.95 56.58 1,744,356 +0.79(+1.41%)
Mar 27, 2023 55.69 55.99 55.58 55.79 1,528,069 +0.48(+0.86%)
Mar 24, 2023 54.57 55.48 54.25 55.32 1,374,631 +0.48(+0.87%)
Mar 23, 2023 54.99 55.53 54.51 54.84 2,147,297 +0.22(+0.41%)
Mar 22, 2023 54.91 55.58 54.56 54.62 1,824,197 +0.09(+0.16%)
Mar 21, 2023 54.17 54.68 53.73 54.53 2,122,646 +1.02(+1.90%)
Mar 20, 2023 53.02 53.99 52.82 53.51 1,694,615 +0.57(+1.08%)
Mar 17, 2023 54.07 54.22 52.85 52.94 2,396,542 -1.28(-2.36%)
Mar 16, 2023 52.74 54.46 52.60 54.22 2,759,679 +1.10(+2.06%)
Mar 15, 2023 53.44 53.70 52.94 53.13 3,543,980 -1.77(-3.22%)
Mar 14, 2023 54.63 55.41 54.59 54.89 2,874,866 +1.03(+1.91%)
Mar 13, 2023 53.83 54.95 53.60 53.86 5,517,557 -1.40(-2.53%)
Mar 10, 2023 56.14 56.17 55.14 55.26 3,965,263 -1.37(-2.41%)
Mar 09, 2023 57.76 57.89 56.58 56.63 3,275,600 -0.99(-1.72%)
Mar 08, 2023 57.14 57.73 57.04 57.62 1,234,889 +0.88(+1.56%)
Mar 07, 2023 58.01 58.06 56.72 56.73 1,724,292 -1.26(-2.17%)
Mar 06, 2023 58.42 58.58 57.99 57.99 3,404,757 -0.49(-0.85%)
Mar 03, 2023 57.32 58.56 57.28 58.49 2,019,333 +1.50(+2.64%)
Mar 02, 2023 57.10 57.39 56.55 56.99 1,333,248 -0.33(-0.58%)
Mar 01, 2023 56.05 57.50 56.02 57.32 2,539,550 +1.42(+2.53%)
Feb 28, 2023 56.06 56.14 55.50 55.90 1,549,922 +0.09(+0.16%)
Feb 27, 2023 55.65 56.14 55.38 55.81 1,351,970 +0.33(+0.59%)
Feb 24, 2023 55.21 55.71 55.16 55.48 963,783 -0.51(-0.92%)
Feb 23, 2023 56.37 56.46 55.51 56.00 1,184,153 -0.12(-0.21%)
Feb 22, 2023 55.85 56.45 55.69 56.11 910,154 +0.42(+0.75%)
Feb 21, 2023 56.80 57.16 55.55 55.70 1,437,185 -1.08(-1.90%)
Feb 17, 2023 56.34 56.82 55.99 56.77 1,148,873 +0.23(+0.41%)
Feb 16, 2023 55.38 56.84 55.34 56.54 2,329,101 +0.83(+1.50%)
Feb 15, 2023 54.87 55.71 54.63 55.71 1,707,208 +0.33(+0.60%)
Feb 14, 2023 55.10 55.99 55.06 55.38 2,097,567 +0.02(+0.04%)
Feb 13, 2023 54.63 55.52 54.59 55.36 1,803,100 +0.75(+1.37%)
Feb 10, 2023 54.45 54.73 54.07 54.61 1,024,550 +0.21(+0.39%)
Feb 09, 2023 54.62 54.75 54.01 54.40 1,619,035 +0.23(+0.43%)
Feb 08, 2023 54.50 54.69 53.62 54.16 1,568,148 -0.43(-0.78%)
Feb 07, 2023 54.85 54.97 53.94 54.59 2,440,092 -0.16(-0.28%)
Feb 06, 2023 54.63 55.09 54.38 54.75 1,986,492 -0.49(-0.90%)
Feb 03, 2023 55.29 55.63 54.93 55.24 2,095,719 -0.63(-1.13%)
Feb 02, 2023 57.34 57.65 55.72 55.87 2,363,234 -1.29(-2.26%)
Feb 01, 2023 55.96 57.22 55.89 57.16 3,452,529 +1.25(+2.24%)
Jan 31, 2023 55.94 56.15 55.75 55.91 1,971,353 +0.03(+0.05%)
Jan 30, 2023 56.19 56.35 55.88 55.88 1,304,644 -0.42(-0.74%)
Jan 27, 2023 56.82 56.91 56.25 56.30 1,851,910 -0.40(-0.70%)
Jan 26, 2023 56.52 56.73 56.11 56.69 1,551,757 +0.32(+0.57%)
Jan 25, 2023 56.05 56.37 55.82 56.37 1,660,304 +0.10(+0.17%)
Jan 24, 2023 55.69 56.48 55.67 56.28 1,559,344 +0.38(+0.68%)
Jan 23, 2023 55.37 56.32 55.20 55.90 2,873,571 +0.75(+1.35%)
Jan 20, 2023 54.74 55.36 54.30 55.15 2,086,799 +0.83(+1.54%)
Jan 19, 2023 54.28 54.74 53.97 54.32 1,741,005 -0.04(-0.07%)
Jan 18, 2023 55.28 55.54 54.36 54.36 1,955,021 -0.48(-0.88%)
Jan 17, 2023 54.39 55.14 54.38 54.84 1,810,826 -0.13(-0.23%)
Jan 13, 2023 54.66 55.37 54.55 54.97 2,895,206 +0.18(+0.34%)
Jan 12, 2023 54.24 55.07 54.07 54.78 3,410,634 +0.78(+1.44%)
Jan 11, 2023 52.88 54.33 52.87 54.01 2,821,886 +1.16(+2.20%)
Jan 10, 2023 52.57 53.03 52.19 52.84 1,340,644 +0.33(+0.63%)
Jan 09, 2023 52.30 52.90 52.09 52.51 1,991,114 +0.44(+0.84%)
Jan 06, 2023 51.15 52.42 50.84 52.08 2,547,242 +1.43(+2.81%)
Jan 05, 2023 49.93 50.85 49.79 50.65 1,660,936 +0.65(+1.30%)
Jan 04, 2023 49.22 50.21 49.03 50.00 1,898,525 +1.18(+2.42%)
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.