Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 38.38 38.48 36.87 36.96 6,917,955 -1.64(-4.24%)
Jan 28, 2021 38.38 38.72 38.07 38.60 4,398,116 +0.22(+0.58%)
Jan 27, 2021 38.71 38.94 38.03 38.37 5,901,110 -1.34(-3.38%)
Jan 26, 2021 39.70 39.79 39.03 39.72 3,147,247 +0.06(+0.14%)
Jan 25, 2021 39.43 39.70 38.45 39.66 3,399,060 +0.16(+0.40%)
Jan 22, 2021 39.47 39.66 38.97 39.51 2,905,634 -0.59(-1.47%)
Jan 21, 2021 40.49 40.62 39.83 40.09 1,790,681 -0.52(-1.27%)
Jan 20, 2021 40.89 40.97 40.31 40.61 2,146,822 +0.00(+0.00%)
Jan 19, 2021 41.69 41.70 40.54 40.61 2,341,357 -0.29(-0.72%)
Jan 15, 2021 40.52 41.01 40.52 40.90 2,132,683 -0.32(-0.78%)
Jan 14, 2021 40.61 41.37 40.53 41.23 2,600,737 +0.65(+1.61%)
Jan 13, 2021 41.05 41.05 40.55 40.57 2,257,760 -0.44(-1.08%)
Jan 12, 2021 41.15 41.38 40.83 41.01 2,193,511 +0.06(+0.16%)
Jan 11, 2021 40.58 41.18 40.41 40.95 2,046,997 -0.51(-1.24%)
Jan 08, 2021 41.59 41.76 41.06 41.46 3,536,022 +0.49(+1.19%)
Jan 07, 2021 41.29 41.32 40.72 40.98 3,297,089 -0.33(-0.80%)
Jan 06, 2021 40.00 41.81 40.00 41.31 7,117,897 +1.24(+3.10%)
Jan 05, 2021 39.82 40.20 39.69 40.07 2,041,296 +0.22(+0.55%)
Jan 04, 2021 40.00 40.91 39.78 39.85 3,486,146 +0.31(+0.79%)
Dec 31, 2020 39.53 39.53 39.53 2,868,356 -0.48(-1.20%)
Dec 30, 2020 40.29 40.43 39.78 40.01 2,868,356 +0.06(+0.15%)
Dec 29, 2020 39.43 39.98 39.27 39.95 2,555,298 +0.98(+2.52%)
Dec 28, 2020 38.87 39.00 38.54 38.97 1,674,198 +0.13(+0.33%)
Dec 24, 2020 38.88 39.16 38.65 38.84 1,032,447 +0.16(+0.40%)
Dec 23, 2020 37.68 38.75 37.68 38.69 2,364,825 +1.13(+3.00%)
Dec 22, 2020 38.33 38.33 37.48 37.56 2,406,003 -0.82(-2.15%)
Dec 21, 2020 37.99 38.70 37.85 38.39 2,483,359 -0.65(-1.67%)
Dec 18, 2020 39.87 40.13 38.66 39.04 3,730,578 -0.82(-2.07%)
Dec 17, 2020 39.41 40.07 39.16 39.86 2,883,263 +0.68(+1.73%)
Dec 16, 2020 38.92 39.27 38.80 39.18 2,735,245 +0.30(+0.78%)
Dec 15, 2020 38.56 39.27 38.34 38.88 2,598,551 +0.53(+1.39%)
Dec 14, 2020 38.86 39.06 38.24 38.35 2,631,834 -0.10(-0.27%)
Dec 11, 2020 38.45 38.83 38.18 38.45 3,276,870 -0.31(-0.80%)
Dec 10, 2020 37.87 39.03 37.82 38.76 2,973,519 +0.53(+1.38%)
Dec 09, 2020 38.94 38.94 37.92 38.23 2,683,281 -0.62(-1.59%)
Dec 08, 2020 38.88 39.26 38.60 38.85 3,940,554 +0.19(+0.49%)
Dec 07, 2020 39.18 39.26 38.49 38.66 2,465,212 -0.52(-1.32%)
Dec 04, 2020 39.35 39.97 39.11 39.18 2,930,790 +0.09(+0.23%)
Dec 03, 2020 39.01 39.27 38.96 39.09 4,409,549 +0.35(+0.89%)
Dec 02, 2020 38.13 38.83 38.06 38.74 2,872,670 +0.52(+1.36%)
Dec 01, 2020 37.56 38.46 37.38 38.23 4,468,128 +1.35(+3.65%)
Nov 30, 2020 37.30 37.33 36.66 36.88 3,915,623 -0.75(-2.00%)
Nov 27, 2020 38.01 38.06 37.36 37.63 1,893,980 -0.15(-0.38%)
Nov 25, 2020 38.15 38.19 37.50 37.78 2,318,384 -0.26(-0.69%)
Nov 24, 2020 37.74 38.19 37.62 38.04 3,221,113 +0.72(+1.92%)
Nov 23, 2020 37.58 37.59 37.08 37.33 2,123,354 +0.11(+0.29%)
Nov 20, 2020 37.09 37.42 36.93 37.22 2,659,514 +0.20(+0.54%)
Nov 19, 2020 36.98 37.32 36.68 37.02 2,823,051 -0.11(-0.29%)
Nov 18, 2020 37.20 37.66 36.85 37.13 6,464,891 +0.10(+0.27%)
Nov 17, 2020 36.32 37.04 36.25 37.03 4,085,394 +0.20(+0.54%)
Nov 16, 2020 36.16 37.03 36.09 36.83 5,260,116 +1.22(+3.42%)
Nov 13, 2020 35.18 35.64 34.97 35.61 4,008,633 +0.89(+2.57%)
Nov 12, 2020 35.42 35.54 34.64 34.72 2,682,842 -0.81(-2.28%)
Nov 11, 2020 35.36 35.57 35.07 35.53 2,847,798 +0.17(+0.49%)
Nov 10, 2020 34.58 35.42 34.58 35.35 3,552,252 +0.64(+1.83%)
Nov 09, 2020 35.20 35.74 34.59 34.72 5,995,310 +1.30(+3.89%)
Nov 06, 2020 33.12 33.63 33.07 33.42 3,671,573 +0.27(+0.82%)
Nov 05, 2020 32.85 33.18 32.33 33.14 3,941,806 +1.38(+4.35%)
Nov 04, 2020 31.76 32.23 31.35 31.76 4,261,002 +0.31(+0.98%)
Nov 03, 2020 31.50 32.17 31.30 31.45 3,208,443 +0.46(+1.50%)
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.