Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 38.83 39.21 38.78 38.89 1,459,513 -0.22(-0.57%)
Nov 27, 2019 38.97 39.12 38.86 39.12 1,765,895 +0.04(+0.09%)
Nov 26, 2019 39.59 39.59 38.85 39.08 4,084,205 -0.61(-1.53%)
Nov 25, 2019 39.71 40.03 39.55 39.69 1,381,309 -0.05(-0.13%)
Nov 22, 2019 39.61 39.80 39.37 39.74 2,026,399 +0.29(+0.75%)
Nov 21, 2019 39.28 39.59 39.21 39.45 2,453,114 -0.04(-0.11%)
Nov 20, 2019 39.54 39.79 39.28 39.49 3,099,231 -0.15(-0.38%)
Nov 19, 2019 39.74 39.94 39.49 39.64 1,361,270 +0.01(+0.02%)
Nov 18, 2019 39.86 39.96 39.57 39.63 2,101,784 -0.31(-0.78%)
Nov 15, 2019 39.78 39.95 39.69 39.95 1,681,747 +0.55(+1.41%)
Nov 14, 2019 38.85 39.40 38.69 39.39 1,832,654 +0.27(+0.69%)
Nov 13, 2019 39.10 39.28 38.87 39.12 2,354,353 -0.19(-0.48%)
Nov 12, 2019 40.12 40.13 39.28 39.31 2,643,734 -0.88(-2.20%)
Nov 11, 2019 40.11 40.36 39.91 40.20 1,787,283 -0.04(-0.09%)
Nov 08, 2019 40.46 40.75 40.16 40.23 2,030,539 -0.38(-0.95%)
Nov 07, 2019 40.43 40.80 40.38 40.62 2,905,170 +0.32(+0.80%)
Nov 06, 2019 39.81 40.30 39.65 40.29 2,361,982 +0.45(+1.12%)
Nov 05, 2019 40.21 40.27 39.72 39.85 2,160,740 -0.39(-0.98%)
Nov 04, 2019 40.67 40.72 40.13 40.24 2,069,478 -0.10(-0.24%)
Nov 01, 2019 40.06 40.41 39.74 40.34 4,613,978 +0.74(+1.87%)
Oct 31, 2019 40.21 40.22 39.51 39.60 2,479,391 -0.51(-1.27%)
Oct 30, 2019 40.13 40.22 39.86 40.11 2,440,468 -0.08(-0.20%)
Oct 29, 2019 40.54 40.56 40.17 40.19 2,011,048 -0.14(-0.35%)
Oct 28, 2019 40.17 40.44 39.95 40.33 3,192,658 +0.33(+0.83%)
Oct 25, 2019 40.19 40.22 39.96 40.00 1,902,749 -0.04(-0.09%)
Oct 24, 2019 40.13 40.21 39.93 40.04 2,195,999 +0.02(+0.04%)
Oct 23, 2019 39.77 40.05 39.77 40.02 1,738,729 +0.10(+0.25%)
Oct 22, 2019 40.16 40.26 39.80 39.92 2,631,610 -0.12(-0.29%)
Oct 21, 2019 39.81 40.04 39.65 40.04 2,511,504 +0.42(+1.06%)
Oct 18, 2019 39.88 40.01 39.60 39.62 2,740,769 -0.10(-0.25%)
Oct 17, 2019 40.05 40.21 39.71 39.71 2,145,679 -0.12(-0.29%)
Oct 16, 2019 39.46 39.89 39.46 39.83 2,922,574 +0.29(+0.75%)
Oct 15, 2019 39.67 39.76 39.50 39.54 2,077,620 +0.06(+0.16%)
Oct 14, 2019 39.52 39.67 39.44 39.47 1,977,289 +0.04(+0.11%)
Oct 11, 2019 39.32 39.70 39.23 39.43 4,796,934 +0.56(+1.45%)
Oct 10, 2019 38.20 38.89 38.15 38.87 5,087,818 +0.78(+2.04%)
Oct 09, 2019 38.38 38.54 38.06 38.09 1,837,006 +0.12(+0.31%)
Oct 08, 2019 38.36 38.53 37.96 37.97 3,278,684 -0.46(-1.19%)
Oct 07, 2019 38.92 38.98 38.42 38.43 3,491,082 -0.57(-1.47%)
Oct 04, 2019 37.96 39.03 37.96 39.00 5,347,819 +1.16(+3.07%)
Oct 03, 2019 37.23 37.86 37.18 37.84 2,338,378 +0.52(+1.39%)
Oct 02, 2019 37.77 37.86 37.26 37.32 3,965,557 -0.54(-1.42%)
Oct 01, 2019 38.00 38.18 37.83 37.86 2,734,604 -0.32(-0.84%)
Sep 30, 2019 38.01 38.35 37.83 38.18 1,943,864 +0.17(+0.45%)
Sep 27, 2019 38.24 38.31 37.87 38.01 2,073,733 -0.29(-0.75%)
Sep 26, 2019 38.41 38.54 38.11 38.29 3,127,147 -0.14(-0.37%)
Sep 25, 2019 38.26 38.50 37.94 38.44 2,997,970 -0.13(-0.35%)
Sep 24, 2019 39.15 39.20 38.57 38.57 2,960,034 -0.39(-1.01%)
Sep 23, 2019 38.84 39.22 38.70 38.96 2,955,694 -0.12(-0.30%)
Sep 20, 2019 38.92 39.13 38.63 39.08 3,559,878 +0.39(+1.02%)
Sep 19, 2019 38.99 39.08 38.56 38.69 2,293,288 -0.07(-0.18%)
Sep 18, 2019 39.18 39.21 38.52 38.76 3,803,230 -0.39(-1.00%)
Sep 17, 2019 38.30 39.20 38.19 39.15 4,790,643 +0.68(+1.77%)
Sep 16, 2019 38.51 38.94 38.17 38.47 2,934,671 -0.09(-0.23%)
Sep 13, 2019 38.42 38.77 38.41 38.56 3,094,709 +0.31(+0.82%)
Sep 12, 2019 38.41 38.65 38.09 38.25 2,952,765 +0.10(+0.26%)
Sep 11, 2019 37.89 38.22 37.89 38.15 2,647,284 +0.18(+0.47%)
Sep 10, 2019 38.04 38.39 37.88 37.97 4,178,807 -0.08(-0.21%)
Sep 09, 2019 38.48 38.73 37.98 38.05 4,127,563 -0.11(-0.28%)
Sep 06, 2019 38.19 38.44 37.98 38.16 4,500,399 +0.36(+0.95%)
Sep 05, 2019 37.69 38.08 37.67 37.80 2,976,636 +0.39(+1.05%)
Sep 04, 2019 37.22 37.49 36.90 37.41 3,912,491 +0.80(+2.20%)
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.