Mexico Ishares MSCI ETF (NY: EWW )

51.11 -0.81 (-1.56%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 52.00 52.30 51.06 51.11 2,743,602 -0.81(-1.56%)
Oct 31, 2024 51.65 51.93 51.44 51.92 1,643,937 +0.39(+0.76%)
Oct 30, 2024 51.60 51.92 51.37 51.53 1,449,268 -0.36(-0.69%)
Oct 29, 2024 52.37 52.72 51.84 51.89 1,722,194 -0.69(-1.31%)
Oct 28, 2024 52.39 52.85 52.16 52.58 856,740 +0.00(+0.00%)
Oct 25, 2024 52.97 53.30 52.45 52.58 1,764,471 -0.41(-0.77%)
Oct 24, 2024 53.23 53.44 52.63 52.99 1,400,059 -0.33(-0.62%)
Oct 23, 2024 53.06 53.42 52.62 53.32 1,507,737 +0.09(+0.17%)
Oct 22, 2024 53.85 53.94 52.73 53.23 1,860,295 -0.28(-0.52%)
Oct 21, 2024 53.60 53.63 53.12 53.51 1,173,201 -0.49(-0.91%)
Oct 18, 2024 54.00 54.47 53.89 54.00 1,820,584 +0.42(+0.78%)
Oct 17, 2024 53.47 53.69 52.93 53.58 1,481,161 +0.24(+0.45%)
Oct 16, 2024 53.47 53.66 53.00 53.34 1,476,269 -0.45(-0.84%)
Oct 15, 2024 54.06 54.34 53.45 53.79 2,856,485 -0.50(-0.92%)
Oct 14, 2024 55.17 55.30 54.19 54.29 1,363,994 -0.78(-1.42%)
Oct 11, 2024 54.50 55.11 54.31 55.07 1,787,876 +0.58(+1.06%)
Oct 10, 2024 53.76 54.52 53.52 54.49 1,998,195 +0.50(+0.93%)
Oct 09, 2024 53.94 54.82 53.89 53.99 934,608 -0.21(-0.39%)
Oct 08, 2024 54.70 54.88 53.76 54.20 1,323,768 -0.37(-0.68%)
Oct 07, 2024 55.19 55.75 54.46 54.57 2,602,764 -0.90(-1.62%)
Oct 04, 2024 54.59 56.07 54.42 55.47 2,138,648 +1.52(+2.82%)
Oct 03, 2024 53.98 54.19 53.43 53.95 1,583,115 -0.46(-0.85%)
Oct 02, 2024 54.25 55.02 53.58 54.41 2,241,998 +0.66(+1.23%)
Oct 01, 2024 53.69 53.98 53.03 53.75 1,669,144 +0.04(+0.07%)
Sep 30, 2024 54.29 54.29 53.39 53.71 1,556,085 -0.25(-0.46%)
Sep 27, 2024 55.25 55.26 53.92 53.96 2,069,624 -0.93(-1.69%)
Sep 26, 2024 55.24 55.89 54.77 54.89 1,753,211 +0.60(+1.11%)
Sep 25, 2024 55.69 55.70 54.26 54.29 1,872,744 -1.39(-2.50%)
Sep 24, 2024 54.77 55.82 54.77 55.68 2,002,838 +1.43(+2.64%)
Sep 23, 2024 54.04 54.39 53.95 54.25 2,661,721 +0.27(+0.50%)
Sep 20, 2024 54.89 55.09 53.87 53.98 1,868,557 -1.13(-2.05%)
Sep 19, 2024 55.27 55.40 54.52 55.11 1,517,318 +0.44(+0.80%)
Sep 18, 2024 54.88 55.35 54.52 54.67 2,341,930 -0.36(-0.65%)
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%)
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.