Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

66.53 -0.67 (-1.00%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 67.30 67.30 66.22 66.53 2,570,239 -0.67(-1.00%)
Feb 22, 2024 67.70 67.70 66.50 67.20 2,355,108 +0.08(+0.12%)
Feb 21, 2024 67.54 67.54 66.79 67.12 2,412,463 -0.19(-0.28%)
Feb 20, 2024 67.81 68.09 67.11 67.31 1,715,555 +0.01(+0.01%)
Feb 16, 2024 67.47 67.59 67.07 67.30 2,354,410 -0.28(-0.41%)
Feb 15, 2024 67.37 67.97 67.30 67.58 1,814,733 +0.26(+0.39%)
Feb 14, 2024 67.38 67.44 66.92 67.32 1,904,561 +0.77(+1.16%)
Feb 13, 2024 66.66 67.21 66.29 66.55 2,423,859 -0.99(-1.47%)
Feb 12, 2024 67.52 68.17 67.37 67.54 1,577,572 +0.12(+0.18%)
Feb 09, 2024 67.78 67.94 67.38 67.42 1,747,343 -0.11(-0.16%)
Feb 08, 2024 68.76 68.76 67.41 67.53 1,819,693 -1.28(-1.86%)
Feb 07, 2024 69.12 69.39 68.53 68.81 1,782,727 -0.11(-0.16%)
Feb 06, 2024 67.99 69.27 67.74 68.92 3,568,493 +1.32(+1.95%)
Feb 05, 2024 67.58 68.09 66.98 67.60 1,322,137 -0.34(-0.50%)
Feb 02, 2024 67.18 68.01 67.11 67.94 2,337,135 +0.30(+0.44%)
Feb 01, 2024 66.76 68.13 66.70 67.64 2,775,293 +0.98(+1.47%)
Jan 31, 2024 66.89 67.52 66.53 66.66 2,088,487 -0.37(-0.55%)
Jan 30, 2024 66.08 67.17 66.06 67.03 1,776,808 +0.65(+0.98%)
Jan 29, 2024 66.61 66.61 65.91 66.38 1,908,493 -0.01(-0.02%)
Jan 26, 2024 65.60 66.75 65.45 66.39 2,754,838 +0.90(+1.37%)
Jan 25, 2024 64.85 65.65 63.84 65.49 2,326,253 +1.06(+1.65%)
Jan 24, 2024 65.25 65.45 64.38 64.43 3,041,455 -0.01(-0.02%)
Jan 23, 2024 64.33 64.52 63.69 64.44 1,504,946 +0.40(+0.62%)
Jan 22, 2024 65.19 65.29 63.83 64.04 1,614,995 -1.08(-1.66%)
Jan 19, 2024 64.16 65.19 63.81 65.12 2,089,043 +1.18(+1.85%)
Jan 18, 2024 63.80 63.96 63.20 63.94 2,316,172 +0.31(+0.49%)
Jan 17, 2024 64.04 64.04 63.03 63.63 3,240,542 -0.79(-1.23%)
Jan 16, 2024 65.00 65.45 64.28 64.42 3,082,923 -1.93(-2.91%)
Jan 12, 2024 66.65 66.74 66.21 66.35 2,943,097 +0.32(+0.48%)
Jan 11, 2024 65.57 66.14 65.15 66.03 2,420,758 +0.50(+0.76%)
Jan 10, 2024 65.29 65.68 65.08 65.53 1,667,624 +0.29(+0.44%)
Jan 09, 2024 66.45 66.53 65.21 65.24 2,704,329 -1.75(-2.61%)
Jan 08, 2024 66.87 67.28 66.70 66.99 2,632,666 +0.11(+0.16%)
Jan 05, 2024 65.73 67.01 65.65 66.88 2,779,849 +1.54(+2.36%)
Jan 04, 2024 65.71 65.96 65.02 65.34 3,610,804 -0.33(-0.50%)
Jan 03, 2024 67.06 67.15 65.63 65.67 5,388,353 -1.53(-2.28%)
Jan 02, 2024 67.39 67.89 66.75 67.20 2,233,507 -0.65(-0.96%)
Dec 29, 2023 68.33 68.39 67.81 67.85 1,462,541 -0.11(-0.16%)
Dec 28, 2023 68.61 68.70 67.89 67.96 1,481,415 -0.50(-0.73%)
Dec 27, 2023 68.68 68.78 68.14 68.46 2,047,167 +0.15(+0.22%)
Dec 26, 2023 68.30 68.70 68.02 68.31 1,151,944 +0.50(+0.74%)
Dec 22, 2023 68.34 68.42 67.60 67.81 1,402,540 -0.04(-0.06%)
Dec 21, 2023 66.93 67.95 66.93 67.85 2,418,449 +1.29(+1.94%)
Dec 20, 2023 67.77 68.04 66.50 66.56 2,585,531 -1.23(-1.82%)
Dec 19, 2023 67.92 68.68 67.55 67.79 3,105,365 +0.20(+0.29%)
Dec 18, 2023 67.09 67.82 66.03 67.60 3,544,570 +0.90(+1.34%)
Dec 15, 2023 66.77 67.24 66.29 66.70 4,245,639 -0.11(-0.16%)
Dec 14, 2023 64.33 66.82 64.04 66.81 4,699,168 +2.40(+3.73%)
Dec 13, 2023 63.49 64.61 62.86 64.40 3,044,675 +0.86(+1.35%)
Dec 12, 2023 63.08 63.57 62.27 63.55 2,091,657 +0.56(+0.89%)
Dec 11, 2023 62.72 63.05 62.58 62.99 1,263,189 +0.01(+0.02%)
Dec 08, 2023 62.95 63.11 62.49 62.98 1,362,056 +0.38(+0.61%)
Dec 07, 2023 63.02 63.02 62.20 62.59 1,197,276 -0.25(-0.39%)
Dec 06, 2023 63.01 63.36 62.77 62.84 2,084,619 +0.36(+0.58%)
Dec 05, 2023 62.02 62.58 61.29 62.47 1,166,891 +0.49(+0.79%)
Dec 04, 2023 62.52 62.95 61.68 61.98 2,377,166 -0.87(-1.38%)
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.