Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

65.60 +0.71 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 64.60 65.67 64.45 65.60 1,493,183 +0.71(+1.09%)
Apr 19, 2024 64.48 64.97 64.10 64.89 1,572,019 -0.03(-0.05%)
Apr 18, 2024 64.96 65.27 64.53 64.92 1,441,733 +0.00(+0.00%)
Apr 17, 2024 65.67 65.87 64.72 64.92 2,511,019 +0.05(+0.08%)
Apr 16, 2024 65.82 65.82 64.74 64.87 2,859,401 -1.67(-2.51%)
Apr 15, 2024 67.72 67.79 66.42 66.54 1,801,075 -0.88(-1.31%)
Apr 12, 2024 67.80 68.06 67.30 67.42 2,858,967 -1.25(-1.82%)
Apr 11, 2024 68.69 68.69 68.01 68.67 1,966,398 +0.23(+0.34%)
Apr 10, 2024 69.05 69.12 67.97 68.44 3,205,008 -1.37(-1.96%)
Apr 09, 2024 70.60 71.12 69.59 69.81 2,771,738 -0.76(-1.08%)
Apr 08, 2024 70.75 70.90 70.22 70.57 1,466,711 +0.25(+0.36%)
Apr 05, 2024 70.12 70.37 69.67 70.32 2,234,297 +1.02(+1.47%)
Apr 04, 2024 69.76 70.20 69.19 69.30 2,240,895 +0.28(+0.41%)
Apr 03, 2024 69.07 69.86 68.83 69.02 1,236,589 -0.16(-0.23%)
Apr 02, 2024 69.23 69.39 68.77 69.18 2,187,536 +0.26(+0.38%)
Apr 01, 2024 69.48 69.62 68.46 68.92 1,253,513 -0.39(-0.56%)
Mar 28, 2024 69.38 69.29 69.26 69.31 1,013,995 +0.23(+0.33%)
Mar 27, 2024 68.80 69.41 68.38 69.08 1,636,467 +0.62(+0.91%)
Mar 26, 2024 67.77 68.66 67.41 68.46 1,345,964 +0.87(+1.29%)
Mar 25, 2024 67.55 67.94 67.26 67.59 1,008,646 +0.11(+0.16%)
Mar 22, 2024 67.62 67.89 67.31 67.48 2,649,619 -0.15(-0.22%)
Mar 21, 2024 67.75 68.02 67.27 67.63 1,484,644 -0.28(-0.41%)
Mar 20, 2024 66.07 68.17 65.83 67.91 2,691,653 +1.85(+2.80%)
Mar 19, 2024 66.67 66.67 65.94 66.06 2,836,091 -0.89(-1.33%)
Mar 18, 2024 67.17 67.46 66.52 66.95 1,539,160 +0.00(+0.00%)
Mar 15, 2024 67.03 67.91 66.69 66.95 3,804,094 -0.32(-0.48%)
Mar 14, 2024 67.21 67.72 66.92 67.27 2,730,783 +0.10(+0.15%)
Mar 13, 2024 65.62 67.23 65.53 67.17 3,550,972 +1.64(+2.50%)
Mar 12, 2024 65.87 65.98 65.16 65.53 1,869,513 -0.31(-0.47%)
Mar 11, 2024 65.58 66.25 65.37 65.84 1,911,836 +0.25(+0.38%)
Mar 08, 2024 65.69 66.28 65.42 65.59 2,124,957 +0.00(+0.00%)
Mar 07, 2024 66.00 66.10 65.46 65.59 1,436,594 -0.10(-0.15%)
Mar 06, 2024 66.36 66.58 65.69 65.69 2,065,861 -0.19(-0.29%)
Mar 05, 2024 65.42 66.08 65.32 65.88 2,073,135 +0.25(+0.38%)
Mar 04, 2024 65.28 66.09 65.28 65.63 1,271,199 -0.01(-0.02%)
Mar 01, 2024 65.24 66.99 64.93 65.64 4,500,432 +0.40(+0.61%)
Feb 29, 2024 65.08 65.50 64.70 65.24 3,238,160 +0.35(+0.54%)
Feb 28, 2024 65.62 65.95 64.49 64.89 2,309,024 -1.23(-1.86%)
Feb 27, 2024 66.16 66.43 65.92 66.12 2,635,683 -0.05(-0.08%)
Feb 26, 2024 66.53 66.53 65.92 66.17 1,934,409 -0.36(-0.54%)
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%)
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.