Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

57.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 56.27 57.21 55.94 57.04 1,333,115 +0.49(+0.87%)
Mar 23, 2023 56.70 57.26 56.21 56.55 2,082,446 +0.23(+0.41%)
Mar 22, 2023 56.62 57.31 56.26 56.32 1,769,104 +0.09(+0.16%)
Mar 21, 2023 55.86 56.38 55.40 56.23 2,058,539 +1.05(+1.90%)
Mar 20, 2023 54.67 55.67 54.46 55.18 1,643,435 +0.59(+1.08%)
Mar 17, 2023 55.75 55.91 54.50 54.59 2,324,163 -1.32(-2.36%)
Mar 16, 2023 54.38 56.16 54.24 55.91 2,676,333 +1.13(+2.06%)
Mar 15, 2023 55.10 55.37 54.59 54.78 3,436,946 -1.82(-3.22%)
Mar 14, 2023 56.33 57.14 56.29 56.60 2,788,041 +1.06(+1.91%)
Mar 13, 2023 55.51 56.65 55.27 55.54 5,350,918 -1.44(-2.53%)
Mar 10, 2023 57.89 57.92 56.86 56.98 3,845,506 -1.41(-2.41%)
Mar 09, 2023 59.56 59.69 58.34 58.39 3,176,672 -1.02(-1.72%)
Mar 08, 2023 58.92 59.53 58.82 59.41 1,197,594 +0.91(+1.56%)
Mar 07, 2023 59.82 59.87 58.49 58.50 1,672,216 -1.30(-2.17%)
Mar 06, 2023 60.24 60.40 59.80 59.80 3,301,928 -0.51(-0.85%)
Mar 03, 2023 59.10 60.38 59.06 60.31 1,958,346 +1.55(+2.64%)
Mar 02, 2023 58.88 59.18 58.31 58.76 1,292,982 -0.34(-0.58%)
Mar 01, 2023 57.80 59.29 57.76 59.10 2,462,852 +1.46(+2.53%)
Feb 28, 2023 57.81 57.89 57.23 57.64 1,503,112 +0.09(+0.16%)
Feb 27, 2023 57.38 57.88 57.10 57.55 1,311,139 +0.34(+0.59%)
Feb 24, 2023 56.93 57.45 56.88 57.21 934,676 -0.53(-0.92%)
Feb 23, 2023 58.13 58.22 57.24 57.74 1,148,390 -0.12(-0.21%)
Feb 22, 2023 57.59 58.21 57.42 57.86 882,666 +0.43(+0.75%)
Feb 21, 2023 58.57 58.94 57.28 57.43 1,393,780 -1.11(-1.90%)
Feb 17, 2023 58.09 58.59 57.73 58.54 1,114,176 +0.24(+0.41%)
Feb 16, 2023 57.10 58.61 57.06 58.30 2,258,759 +0.86(+1.50%)
Feb 15, 2023 56.58 57.44 56.33 57.44 1,655,648 +0.34(+0.60%)
Feb 14, 2023 56.82 57.73 56.77 57.10 2,034,217 +0.02(+0.04%)
Feb 13, 2023 56.33 57.25 56.29 57.08 1,748,644 +0.77(+1.37%)
Feb 10, 2023 56.15 56.43 55.75 56.31 993,607 +0.22(+0.39%)
Feb 09, 2023 56.32 56.46 55.69 56.09 1,570,138 +0.24(+0.43%)
Feb 08, 2023 56.20 56.39 55.30 55.85 1,520,788 -0.44(-0.78%)
Feb 07, 2023 56.56 56.68 55.62 56.29 2,366,398 -0.16(-0.28%)
Feb 06, 2023 56.33 56.81 56.07 56.45 1,926,497 -0.51(-0.90%)
Feb 03, 2023 57.01 57.36 56.65 56.96 2,032,425 -0.65(-1.13%)
Feb 02, 2023 59.13 59.45 57.45 57.61 2,291,861 -1.33(-2.26%)
Feb 01, 2023 57.70 59.00 57.63 58.94 3,348,257 +1.29(+2.24%)
Jan 31, 2023 57.68 57.90 57.49 57.65 1,911,815 +0.03(+0.05%)
Jan 30, 2023 57.94 58.10 57.62 57.62 1,265,242 -0.43(-0.74%)
Jan 27, 2023 58.59 58.68 58.01 58.05 1,795,980 -0.41(-0.70%)
Jan 26, 2023 58.28 58.50 57.86 58.46 1,504,892 +0.33(+0.57%)
Jan 25, 2023 57.80 58.13 57.56 58.13 1,610,161 +0.10(+0.17%)
Jan 24, 2023 57.42 58.24 57.40 58.03 1,512,250 +0.39(+0.68%)
Jan 23, 2023 57.09 58.07 56.92 57.64 2,786,785 +0.77(+1.35%)
Jan 20, 2023 56.44 57.08 55.99 56.87 2,023,775 +0.86(+1.54%)
Jan 19, 2023 55.97 56.44 55.65 56.01 1,688,464 -0.04(-0.07%)
Jan 18, 2023 57.00 57.27 56.05 56.05 1,895,977 -0.50(-0.88%)
Jan 17, 2023 56.08 56.86 56.07 56.55 1,756,137 -0.13(-0.23%)
Jan 13, 2023 56.36 57.09 56.25 56.68 2,807,766 +0.19(+0.34%)
Jan 12, 2023 55.93 56.79 55.75 56.49 3,307,628 +0.80(+1.44%)
Jan 11, 2023 54.53 56.02 54.52 55.69 2,736,661 +1.20(+2.20%)
Jan 10, 2023 54.21 54.69 53.82 54.49 1,300,155 +0.34(+0.63%)
Jan 09, 2023 53.93 54.55 53.71 54.15 1,930,980 +0.45(+0.84%)
Jan 06, 2023 52.74 54.05 52.42 53.70 2,470,312 +1.47(+2.81%)
Jan 05, 2023 51.48 52.43 51.34 52.23 1,610,773 +0.67(+1.30%)
Jan 04, 2023 50.75 51.77 50.56 51.56 1,841,187 +1.22(+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.