Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 40.37 40.38 39.67 39.75 2,469,720 -0.51(-1.27%)
Oct 30, 2019 40.28 40.38 40.01 40.26 2,430,948 -0.08(-0.20%)
Oct 29, 2019 40.69 40.72 40.32 40.34 2,003,204 -0.14(-0.35%)
Oct 28, 2019 40.33 40.60 40.11 40.49 3,180,205 +0.33(+0.83%)
Oct 25, 2019 40.34 40.38 40.11 40.16 1,895,327 -0.04(-0.09%)
Oct 24, 2019 40.28 40.37 40.08 40.19 2,187,434 +0.02(+0.04%)
Oct 23, 2019 39.92 40.21 39.92 40.17 1,731,947 +0.10(+0.25%)
Oct 22, 2019 40.32 40.42 39.96 40.08 2,621,345 -0.12(-0.29%)
Oct 21, 2019 39.97 40.19 39.81 40.19 2,501,708 +0.42(+1.06%)
Oct 18, 2019 40.04 40.17 39.75 39.77 2,730,079 -0.10(-0.25%)
Oct 17, 2019 40.21 40.37 39.87 39.87 2,137,309 -0.12(-0.29%)
Oct 16, 2019 39.62 40.05 39.62 39.99 2,911,174 +0.30(+0.75%)
Oct 15, 2019 39.82 39.91 39.65 39.69 2,069,516 +0.06(+0.16%)
Oct 14, 2019 39.67 39.83 39.60 39.63 1,969,577 +0.04(+0.11%)
Oct 11, 2019 39.47 39.85 39.38 39.58 4,778,223 +0.57(+1.45%)
Oct 10, 2019 38.35 39.04 38.30 39.02 5,067,972 +0.78(+2.04%)
Oct 09, 2019 38.53 38.69 38.21 38.24 1,829,840 +0.12(+0.31%)
Oct 08, 2019 38.51 38.68 38.11 38.12 3,265,896 -0.46(-1.19%)
Oct 07, 2019 39.07 39.13 38.57 38.58 3,477,465 -0.57(-1.47%)
Oct 04, 2019 38.11 39.19 38.11 39.15 5,326,959 +1.17(+3.07%)
Oct 03, 2019 37.38 38.00 37.33 37.99 2,329,257 +0.52(+1.39%)
Oct 02, 2019 37.92 38.00 37.41 37.47 3,950,088 -0.54(-1.42%)
Oct 01, 2019 38.15 38.33 37.98 38.00 2,723,937 -0.32(-0.84%)
Sep 30, 2019 38.16 38.50 37.98 38.33 1,936,281 +0.17(+0.45%)
Sep 27, 2019 38.39 38.46 38.02 38.16 2,065,644 -0.29(-0.75%)
Sep 26, 2019 38.56 38.69 38.26 38.44 3,114,949 -0.14(-0.37%)
Sep 25, 2019 38.41 38.65 38.08 38.59 2,986,276 -0.13(-0.35%)
Sep 24, 2019 39.30 39.36 38.72 38.72 2,948,488 -0.39(-1.01%)
Sep 23, 2019 38.99 39.38 38.85 39.12 2,944,165 -0.12(-0.30%)
Sep 20, 2019 39.07 39.29 38.78 39.23 3,545,993 +0.39(+1.02%)
Sep 19, 2019 39.14 39.23 38.71 38.84 2,284,342 -0.07(-0.18%)
Sep 18, 2019 39.33 39.37 38.67 38.91 3,788,395 -0.39(-1.00%)
Sep 17, 2019 38.45 39.35 38.34 39.30 4,771,957 +0.68(+1.77%)
Sep 16, 2019 38.66 39.09 38.32 38.62 2,923,224 -0.09(-0.23%)
Sep 13, 2019 38.57 38.92 38.56 38.71 3,082,638 +0.31(+0.82%)
Sep 12, 2019 38.56 38.80 38.24 38.40 2,941,248 +0.10(+0.26%)
Sep 11, 2019 38.04 38.37 38.04 38.30 2,636,958 +0.18(+0.47%)
Sep 10, 2019 38.19 38.54 38.03 38.12 4,162,507 -0.08(-0.21%)
Sep 09, 2019 38.63 38.88 38.13 38.20 4,111,463 -0.11(-0.28%)
Sep 06, 2019 38.34 38.59 38.13 38.31 4,482,845 +0.36(+0.95%)
Sep 05, 2019 37.84 38.23 37.81 37.95 2,965,025 +0.39(+1.05%)
Sep 04, 2019 37.37 37.64 37.04 37.55 3,897,230 +0.81(+2.20%)
Sep 03, 2019 36.91 36.91 36.53 36.75 4,019,249 -0.49(-1.32%)
Aug 30, 2019 36.60 37.28 36.44 37.24 3,242,031 +0.80(+2.19%)
Aug 29, 2019 35.89 36.54 35.72 36.44 3,088,394 +0.74(+2.06%)
Aug 28, 2019 35.77 35.88 35.46 35.71 3,636,603 +0.24(+0.68%)
Aug 27, 2019 35.36 35.63 35.35 35.46 3,355,713 +0.21(+0.59%)
Aug 26, 2019 35.25 35.32 35.00 35.26 2,086,271 +0.30(+0.85%)
Aug 23, 2019 35.20 35.46 34.87 34.96 5,591,462 -0.32(-0.92%)
Aug 22, 2019 35.37 35.72 35.28 35.28 3,309,529 -0.36(-1.01%)
Aug 21, 2019 35.38 35.64 35.11 35.64 2,512,699 +0.59(+1.69%)
Aug 20, 2019 34.76 35.27 34.74 35.05 2,754,494 +0.22(+0.64%)
Aug 19, 2019 35.18 35.48 34.76 34.83 2,926,060 -0.27(-0.77%)
Aug 16, 2019 34.69 35.17 34.56 35.10 3,407,889 +0.62(+1.80%)
Aug 15, 2019 34.33 34.71 33.97 34.48 5,356,914 +0.18(+0.52%)
Aug 14, 2019 34.84 35.21 34.19 34.30 5,625,724 -1.24(-3.48%)
Aug 13, 2019 35.22 35.83 35.05 35.54 4,253,411 +0.11(+0.30%)
Aug 12, 2019 35.72 35.72 35.26 35.43 3,273,561 -0.92(-2.52%)
Aug 09, 2019 36.32 36.49 35.92 36.34 2,876,096 -0.04(-0.12%)
Aug 08, 2019 36.12 36.54 35.99 36.39 3,242,307 +0.39(+1.07%)
Aug 07, 2019 35.05 36.04 34.88 36.00 5,419,957 +0.49(+1.39%)
Aug 06, 2019 35.33 35.63 35.08 35.51 3,511,570 +0.38(+1.07%)
Aug 05, 2019 35.26 35.36 34.85 35.13 5,217,211 -0.96(-2.66%)
Aug 02, 2019 36.37 36.43 35.71 36.09 5,537,848 -0.47(-1.28%)
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.