Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 39.52 39.93 39.39 39.57 3,251,855 +0.34(+0.87%)
Jan 30, 2019 39.07 39.31 38.54 39.23 5,774,931 -0.18(-0.45%)
Jan 29, 2019 39.39 39.67 39.18 39.40 3,498,770 +0.18(+0.45%)
Jan 28, 2019 38.74 39.56 38.71 39.23 6,708,384 -0.18(-0.45%)
Jan 25, 2019 39.68 39.97 39.18 39.40 6,931,610 +0.18(+0.45%)
Jan 24, 2019 39.34 39.58 39.04 39.23 3,244,359 -0.06(-0.16%)
Jan 23, 2019 39.23 39.40 38.88 39.29 3,026,483 +0.30(+0.77%)
Jan 22, 2019 39.20 39.45 38.82 38.99 4,136,618 -0.64(-1.62%)
Jan 18, 2019 39.74 40.06 39.62 39.63 3,389,381 -0.02(-0.04%)
Jan 17, 2019 39.33 40.00 39.20 39.65 3,236,775 -0.11(-0.27%)
Jan 16, 2019 39.42 39.78 39.40 39.75 4,521,915 +0.43(+1.10%)
Jan 15, 2019 39.23 39.47 39.05 39.32 5,753,882 +0.22(+0.56%)
Jan 14, 2019 38.82 39.46 38.73 39.10 4,688,024 +0.18(+0.47%)
Jan 11, 2019 39.00 39.21 38.83 38.92 4,302,374 -0.17(-0.43%)
Jan 10, 2019 38.96 39.31 38.86 39.09 3,324,109 +0.09(+0.23%)
Jan 09, 2019 38.92 39.42 38.74 39.00 6,345,242 +0.43(+1.12%)
Jan 08, 2019 38.15 38.78 38.15 38.57 4,571,174 +0.62(+1.65%)
Jan 07, 2019 37.82 38.07 37.56 37.94 3,499,944 +0.44(+1.17%)
Jan 04, 2019 36.89 37.71 36.83 37.50 3,985,306 +0.76(+2.06%)
Jan 03, 2019 36.74 37.11 36.49 36.75 2,657,922 -0.47(-1.25%)
Jan 02, 2019 36.21 37.22 36.13 37.21 3,507,658 +1.00(+2.77%)
Dec 31, 2018 36.22 36.49 35.97 36.21 1,542,468 +0.04(+0.10%)
Dec 28, 2018 36.31 36.45 35.90 36.17 2,569,074 +0.09(+0.24%)
Dec 27, 2018 35.68 36.17 35.60 36.09 3,436,853 +0.04(+0.10%)
Dec 26, 2018 35.64 36.05 35.43 36.05 3,746,923 +0.35(+0.99%)
Dec 24, 2018 35.52 35.99 35.52 35.70 2,312,621 +0.16(+0.45%)
Dec 21, 2018 36.05 36.14 35.51 35.54 4,613,529 -0.51(-1.41%)
Dec 20, 2018 35.69 36.09 35.57 36.05 5,522,406 +0.77(+2.19%)
Dec 19, 2018 35.28 36.27 34.95 35.28 8,560,775 +0.11(+0.33%)
Dec 18, 2018 34.64 35.40 34.55 35.16 5,373,591 +0.62(+1.79%)
Dec 17, 2018 35.31 35.66 34.47 34.55 5,566,561 -0.53(-1.51%)
Dec 14, 2018 34.75 35.38 34.75 35.08 5,103,309 -0.08(-0.22%)
Dec 13, 2018 35.25 35.60 34.99 35.16 4,933,506 -0.28(-0.79%)
Dec 12, 2018 35.37 35.88 35.24 35.43 5,101,660 +0.52(+1.50%)
Dec 11, 2018 35.37 35.44 34.72 34.91 3,851,368 -0.08(-0.22%)
Dec 10, 2018 35.28 35.47 34.52 34.99 3,817,788 -0.37(-1.06%)
Dec 07, 2018 35.64 35.97 35.27 35.37 4,457,431 -0.02(-0.05%)
Dec 06, 2018 34.26 35.43 34.12 35.38 5,182,550 +0.64(+1.83%)
Dec 04, 2018 35.30 35.37 34.75 34.75 5,477,221 -0.59(-1.68%)
Dec 03, 2018 36.16 36.55 35.16 35.34 7,205,879 +0.21(+0.60%)
Nov 30, 2018 35.36 35.53 34.78 35.13 7,679,934 -0.36(-1.01%)
Nov 29, 2018 34.97 35.65 34.88 35.49 6,694,219 +0.56(+1.60%)
Nov 28, 2018 33.82 34.94 33.52 34.93 8,873,759 +1.49(+4.45%)
Nov 27, 2018 33.39 33.80 33.20 33.44 5,430,588 +0.55(+1.67%)
Nov 26, 2018 34.56 34.77 32.66 32.89 7,869,869 -1.71(-4.93%)
Nov 23, 2018 34.83 34.91 34.47 34.60 2,779,250 -0.56(-1.59%)
Nov 21, 2018 35.16 35.16 35.16 0 +0.05(+0.15%)
Nov 20, 2018 35.26 35.70 35.00 35.10 4,118,589 -0.77(-2.14%)
Nov 19, 2018 35.71 36.10 35.43 35.87 8,488,349 -0.17(-0.48%)
Nov 16, 2018 34.93 36.30 34.93 36.04 11,903,513 +0.99(+2.83%)
Nov 15, 2018 35.48 35.62 34.84 35.05 7,401,721 -0.42(-1.18%)
Nov 14, 2018 35.52 36.24 35.25 35.47 7,539,114 +0.12(+0.35%)
Nov 13, 2018 36.00 36.06 35.21 35.35 7,742,165 -0.80(-2.22%)
Nov 12, 2018 36.83 36.95 36.09 36.15 5,046,756 -1.08(-2.90%)
Nov 09, 2018 36.78 38.00 35.43 37.23 20,779,228 +0.11(+0.30%)
Nov 08, 2018 39.58 39.68 36.85 37.12 15,774,789 -2.69(-6.76%)
Nov 07, 2018 39.99 40.18 39.61 39.81 4,060,258 +0.14(+0.35%)
Nov 06, 2018 39.64 39.98 39.42 39.67 3,220,769 +0.08(+0.20%)
Nov 05, 2018 38.48 39.68 38.46 39.59 5,695,867 +1.11(+2.87%)
Nov 02, 2018 38.82 39.19 37.94 38.48 5,075,298 +0.30(+0.78%)
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.