Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2024 54.26 55.12 54.10 55.03 1,536,501 +0.47(+0.86%)
Sep 16, 2024 54.24 54.63 54.16 54.56 948,282 +0.18(+0.33%)
Sep 13, 2024 53.96 54.77 53.90 54.38 2,554,758 +0.61(+1.13%)
Sep 12, 2024 52.13 53.82 52.10 53.77 3,898,179 +1.64(+3.15%)
Sep 11, 2024 51.37 52.30 51.25 52.13 3,338,145 +1.12(+2.20%)
Sep 10, 2024 51.45 51.45 50.78 51.01 2,772,233 -0.73(-1.41%)
Sep 09, 2024 52.00 52.42 51.62 51.74 1,935,436 +0.32(+0.62%)
Sep 06, 2024 52.20 52.62 51.10 51.42 1,874,141 -0.59(-1.13%)
Sep 05, 2024 51.89 52.60 51.70 52.01 2,107,639 -0.14(-0.27%)
Sep 04, 2024 51.88 53.14 51.88 52.15 1,705,058 +0.10(+0.19%)
Sep 03, 2024 52.94 53.00 51.57 52.05 5,488,119 -0.99(-1.87%)
Aug 30, 2024 53.36 53.41 52.79 53.04 2,002,421 +0.20(+0.38%)
Aug 29, 2024 52.75 53.10 52.18 52.84 2,449,530 +0.09(+0.17%)
Aug 28, 2024 53.21 53.82 52.56 52.75 1,719,249 +0.14(+0.27%)
Aug 27, 2024 53.54 53.79 52.55 52.61 2,791,586 -1.53(-2.83%)
Aug 26, 2024 55.27 55.29 54.02 54.14 1,964,035 -1.29(-2.33%)
Aug 23, 2024 54.64 55.82 54.57 55.43 2,669,401 +1.33(+2.46%)
Aug 22, 2024 54.74 54.91 54.03 54.10 2,327,986 -0.89(-1.62%)
Aug 21, 2024 55.55 55.85 54.73 54.99 3,077,801 -1.02(-1.82%)
Aug 20, 2024 56.70 57.18 55.88 56.01 1,971,265 -1.04(-1.82%)
Aug 19, 2024 56.80 57.36 56.64 57.05 1,590,244 -0.24(-0.42%)
Aug 16, 2024 57.51 57.77 57.06 57.29 1,326,773 -0.16(-0.28%)
Aug 15, 2024 56.83 57.53 56.83 57.45 1,555,229 +1.08(+1.92%)
Aug 14, 2024 56.14 56.42 55.91 56.37 1,395,530 +0.55(+0.99%)
Aug 13, 2024 55.15 55.86 54.99 55.82 1,768,382 +0.99(+1.81%)
Aug 12, 2024 55.77 56.05 54.76 54.83 1,761,690 -0.82(-1.47%)
Aug 09, 2024 55.31 55.83 55.02 55.65 1,445,507 +0.62(+1.13%)
Aug 08, 2024 54.63 55.34 54.19 55.03 2,149,674 +1.14(+2.12%)
Aug 07, 2024 53.91 54.54 53.53 53.89 2,912,926 +1.16(+2.20%)
Aug 06, 2024 52.43 53.26 52.14 52.73 3,467,209 +0.16(+0.30%)
Aug 05, 2024 51.57 53.38 50.84 52.57 4,117,084 -1.40(-2.59%)
Aug 02, 2024 53.90 54.33 53.45 53.97 3,641,268 -1.20(-2.18%)
Aug 01, 2024 56.77 57.12 55.01 55.17 2,450,971 -1.35(-2.39%)
Jul 31, 2024 55.68 57.02 55.64 56.52 2,122,875 +1.24(+2.24%)
Jul 30, 2024 55.68 55.88 55.11 55.28 1,768,056 -0.57(-1.02%)
Jul 29, 2024 56.27 56.65 55.34 55.85 1,916,455 -0.77(-1.36%)
Jul 26, 2024 56.81 56.95 56.04 56.62 1,938,784 +0.12(+0.21%)
Jul 25, 2024 57.10 57.38 56.46 56.50 1,783,871 -0.69(-1.21%)
Jul 24, 2024 58.08 58.11 57.04 57.19 2,036,641 -1.27(-2.17%)
Jul 23, 2024 59.48 59.48 58.40 58.46 2,100,932 -1.19(-1.99%)
Jul 22, 2024 59.17 60.05 58.88 59.65 1,946,101 +1.06(+1.81%)
Jul 19, 2024 58.91 59.10 58.20 58.59 1,977,862 +0.25(+0.43%)
Jul 18, 2024 59.89 60.18 58.08 58.34 3,605,818 -1.63(-2.72%)
Jul 17, 2024 60.34 60.62 59.72 59.97 2,800,966 -1.00(-1.64%)
Jul 16, 2024 60.77 61.15 60.45 60.97 2,173,688 +0.46(+0.76%)
Jul 15, 2024 61.33 61.40 60.34 60.51 2,908,906 -1.24(-2.01%)
Jul 12, 2024 60.78 61.96 60.56 61.75 2,815,972 +1.23(+2.03%)
Jul 11, 2024 60.63 60.73 60.15 60.52 1,931,487 +0.23(+0.38%)
Jul 10, 2024 59.44 60.42 59.26 60.29 2,473,979 +1.31(+2.22%)
Jul 09, 2024 58.33 59.02 58.26 58.98 2,268,236 +0.64(+1.10%)
Jul 08, 2024 57.34 58.38 57.31 58.34 1,990,558 +1.06(+1.85%)
Jul 05, 2024 57.65 57.83 56.95 57.28 1,748,126 -0.46(-0.80%)
Jul 03, 2024 56.72 57.97 56.72 57.74 1,390,880 +1.38(+2.45%)
Jul 02, 2024 57.09 57.57 56.07 56.36 2,743,589 -0.64(-1.12%)
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.