UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.47 -0.01 (-0.01%) GOLD FUTURES
2,323.60 -7.60 (-0.33%) DOW
38,879.24 +26.97 (+0.07%) Bitcoin GBP
50,459.50 +109.20 (+0.22%)
iShares MSCI Australia ETF (EWA.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
As of 01:53PM CST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 409.61 | 409.61 | 409.61 | 409.61 | 409.61 | - |
| 03 May 2024 | 409.30 | 409.61 | 409.30 | 409.61 | 409.61 | 6,443 |
| 02 May 2024 | 406.03 | 406.03 | 406.03 | 406.03 | 406.03 | - |
| 30 Apr 2024 | 406.03 | 406.03 | 406.03 | 406.03 | 406.03 | - |
| 29 Apr 2024 | 406.03 | 406.03 | 406.03 | 406.03 | 406.03 | 847 |
| 26 Apr 2024 | 406.80 | 406.80 | 400.00 | 400.00 | 400.00 | 386 |
| 25 Apr 2024 | 402.60 | 403.00 | 402.60 | 403.00 | 403.00 | 35 |
| 24 Apr 2024 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 24 |
| 23 Apr 2024 | 406.13 | 406.13 | 406.13 | 406.13 | 406.13 | 15 |
| 22 Apr 2024 | 395.23 | 395.23 | 395.23 | 395.23 | 395.23 | - |
| 19 Apr 2024 | 395.23 | 395.23 | 395.23 | 395.23 | 395.23 | - |
| 18 Apr 2024 | 395.23 | 395.23 | 395.23 | 395.23 | 395.23 | - |
| 17 Apr 2024 | 395.23 | 395.23 | 395.23 | 395.23 | 395.23 | - |
| 16 Apr 2024 | 395.23 | 395.23 | 395.23 | 395.23 | 395.23 | - |
| 15 Apr 2024 | 395.23 | 395.23 | 395.23 | 395.23 | 395.23 | 36 |
| 12 Apr 2024 | 400.50 | 400.50 | 400.50 | 400.50 | 400.50 | - |
| 11 Apr 2024 | 400.00 | 400.50 | 400.00 | 400.50 | 400.50 | 1,109,444 |
| 10 Apr 2024 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 22 |
| 09 Apr 2024 | 403.11 | 403.11 | 403.11 | 403.11 | 403.11 | - |
| 08 Apr 2024 | 403.43 | 403.43 | 403.11 | 403.11 | 403.11 | 164 |
| 05 Apr 2024 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | - |
| 04 Apr 2024 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 54 |
| 03 Apr 2024 | 405.20 | 405.20 | 405.20 | 405.20 | 405.20 | - |
| 02 Apr 2024 | 408.90 | 408.90 | 405.20 | 405.20 | 405.20 | 328 |
| 01 Apr 2024 | 408.90 | 408.90 | 408.90 | 408.90 | 408.90 | - |
| 27 Mar 2024 | 408.90 | 408.90 | 408.90 | 408.90 | 408.90 | - |
| 26 Mar 2024 | 408.90 | 408.90 | 408.90 | 408.90 | 408.90 | - |
| 25 Mar 2024 | 408.90 | 408.90 | 408.90 | 408.90 | 408.90 | - |
| 22 Mar 2024 | 408.90 | 408.90 | 408.90 | 408.90 | 408.90 | - |
| 21 Mar 2024 | 408.90 | 408.90 | 408.90 | 408.90 | 408.90 | 242 |
| 20 Mar 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 15 |
| 19 Mar 2024 | 413.00 | 413.00 | 406.00 | 406.00 | 406.00 | 28,282 |
| 15 Mar 2024 | 410.38 | 410.38 | 410.38 | 410.38 | 410.38 | - |
| 14 Mar 2024 | 410.38 | 410.38 | 410.38 | 410.38 | 410.38 | - |
| 13 Mar 2024 | 410.38 | 410.38 | 410.38 | 410.38 | 410.38 | - |
| 12 Mar 2024 | 410.39 | 410.39 | 409.47 | 410.38 | 410.38 | 537 |
| 11 Mar 2024 | 408.18 | 408.18 | 408.18 | 408.18 | 408.18 | 186 |
| 08 Mar 2024 | 410.90 | 410.90 | 410.90 | 410.90 | 410.90 | - |
| 07 Mar 2024 | 410.90 | 410.90 | 410.90 | 410.90 | 410.90 | - |
| 06 Mar 2024 | 411.23 | 411.23 | 410.90 | 410.90 | 410.90 | 856 |
| 05 Mar 2024 | 408.03 | 408.03 | 406.00 | 406.00 | 406.00 | 158 |
| 04 Mar 2024 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 251 |
| 01 Mar 2024 | 406.50 | 406.50 | 406.50 | 406.50 | 406.50 | - |
| 29 Feb 2024 | 405.00 | 406.50 | 405.00 | 406.50 | 406.50 | 47 |
| 28 Feb 2024 | 427.50 | 427.50 | 404.50 | 404.50 | 404.50 | 104 |
| 27 Feb 2024 | 401.58 | 401.58 | 401.58 | 401.58 | 401.58 | - |
| 26 Feb 2024 | 401.58 | 401.58 | 401.58 | 401.58 | 401.58 | - |
| 23 Feb 2024 | 401.58 | 401.58 | 401.58 | 401.58 | 401.58 | - |
| 22 Feb 2024 | 401.58 | 401.58 | 401.58 | 401.58 | 401.58 | - |
| 21 Feb 2024 | 401.58 | 401.58 | 401.58 | 401.58 | 401.58 | 77 |
| 20 Feb 2024 | 406.03 | 406.03 | 404.16 | 404.16 | 404.16 | 277 |
| 19 Feb 2024 | 399.90 | 399.90 | 399.90 | 399.90 | 399.90 | - |
| 16 Feb 2024 | 399.90 | 399.90 | 399.90 | 399.90 | 399.90 | - |
| 15 Feb 2024 | 399.90 | 399.90 | 399.90 | 399.90 | 399.90 | - |
| 14 Feb 2024 | 398.03 | 399.90 | 398.03 | 399.90 | 399.90 | 4,842 |
| 13 Feb 2024 | 402.71 | 402.71 | 395.71 | 395.71 | 395.71 | 27 |
| 12 Feb 2024 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | - |
| 09 Feb 2024 | 403.00 | 403.00 | 402.00 | 402.00 | 402.00 | 93 |
| 08 Feb 2024 | 404.07 | 404.07 | 404.07 | 404.07 | 404.07 | - |
| 07 Feb 2024 | 413.72 | 413.72 | 404.07 | 404.07 | 404.07 | 47 |
| 06 Feb 2024 | 413.72 | 413.72 | 413.72 | 413.72 | 413.72 | - |
| 02 Feb 2024 | 413.72 | 413.72 | 413.72 | 413.72 | 413.72 | - |
| 01 Feb 2024 | 413.72 | 413.72 | 413.72 | 413.72 | 413.72 | - |
| 31 Jan 2024 | 410.07 | 413.72 | 410.07 | 413.72 | 413.72 | 232 |
| 30 Jan 2024 | 395.03 | 395.03 | 395.03 | 395.03 | 395.03 | - |
| 29 Jan 2024 | 395.03 | 395.03 | 395.03 | 395.03 | 395.03 | - |
| 26 Jan 2024 | 395.03 | 395.03 | 395.03 | 395.03 | 395.03 | - |
| 25 Jan 2024 | 395.03 | 395.03 | 395.03 | 395.03 | 395.03 | - |
| 24 Jan 2024 | 395.03 | 395.03 | 395.03 | 395.03 | 395.03 | - |
| 23 Jan 2024 | 395.03 | 395.03 | 395.03 | 395.03 | 395.03 | - |
| 22 Jan 2024 | 395.03 | 395.03 | 395.03 | 395.03 | 395.03 | - |
| 19 Jan 2024 | 395.03 | 395.03 | 395.03 | 395.03 | 395.03 | - |
| 18 Jan 2024 | 396.75 | 396.75 | 395.03 | 395.03 | 395.03 | 43 |
| 17 Jan 2024 | 401.10 | 401.10 | 401.10 | 401.10 | 401.10 | 37 |
| 16 Jan 2024 | 398.50 | 398.50 | 398.50 | 398.50 | 398.50 | - |
| 15 Jan 2024 | 398.50 | 398.50 | 398.50 | 398.50 | 398.50 | - |
| 12 Jan 2024 | 398.50 | 398.50 | 398.50 | 398.50 | 398.50 | 376 |
| 11 Jan 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - |
| 10 Jan 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 7 |
| 09 Jan 2024 | 413.30 | 413.30 | 413.30 | 413.30 | 413.30 | 10 |
| 08 Jan 2024 | 413.30 | 413.30 | 413.30 | 413.30 | 413.30 | - |
| 05 Jan 2024 | 413.30 | 413.30 | 413.30 | 413.30 | 413.30 | - |
| 04 Jan 2024 | 413.30 | 413.30 | 413.30 | 413.30 | 413.30 | - |
| 03 Jan 2024 | 413.30 | 413.30 | 413.30 | 413.30 | 413.30 | - |
| 02 Jan 2024 | 414.90 | 417.30 | 413.30 | 413.30 | 413.30 | 209 |
| 29 Dec 2023 | 413.36 | 413.36 | 413.36 | 413.36 | 413.36 | - |
| 28 Dec 2023 | 413.36 | 413.36 | 413.36 | 413.36 | 413.36 | - |
| 27 Dec 2023 | 413.36 | 413.36 | 413.36 | 413.36 | 413.36 | - |
| 26 Dec 2023 | 413.36 | 413.36 | 413.36 | 413.36 | 413.36 | 248 |
| 22 Dec 2023 | 411.40 | 411.40 | 411.40 | 411.40 | 411.40 | - |
| 21 Dec 2023 | 411.40 | 411.40 | 411.40 | 411.40 | 411.40 | - |
| 20 Dec 2023 | 413.50 | 413.50 | 411.40 | 411.40 | 411.40 | 58 |
| 19 Dec 2023 | 413.50 | 413.50 | 413.50 | 413.50 | 413.50 | - |
| 18 Dec 2023 | 413.50 | 413.50 | 413.50 | 413.50 | 413.50 | 78 |
| 15 Dec 2023 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | 525 |
| 14 Dec 2023 | 410.20 | 410.20 | 410.20 | 410.20 | 410.20 | 1,233 |
| 13 Dec 2023 | 396.23 | 396.23 | 396.23 | 396.23 | 396.23 | - |
| 11 Dec 2023 | 397.30 | 397.30 | 396.23 | 396.23 | 396.23 | 821 |
| 08 Dec 2023 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | - |
| 07 Dec 2023 | 395.23 | 396.00 | 395.23 | 396.00 | 396.00 | 400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.