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 (%)
Dec 31, 2020 39.54 39.54 39.54 2,867,975 -0.48(-1.20%)
Dec 30, 2020 40.29 40.44 39.79 40.02 2,867,975 +0.06(+0.15%)
Dec 29, 2020 39.44 39.98 39.28 39.96 2,554,959 +0.98(+2.52%)
Dec 28, 2020 38.88 39.00 38.55 38.98 1,673,976 +0.13(+0.33%)
Dec 24, 2020 38.89 39.16 38.66 38.85 1,032,310 +0.16(+0.40%)
Dec 23, 2020 37.68 38.76 37.68 38.69 2,364,511 +1.13(+3.00%)
Dec 22, 2020 38.34 38.34 37.48 37.57 2,405,683 -0.82(-2.15%)
Dec 21, 2020 38.00 38.70 37.86 38.39 2,483,029 -0.65(-1.67%)
Dec 18, 2020 39.88 40.13 38.67 39.04 3,730,083 -0.83(-2.07%)
Dec 17, 2020 39.42 40.08 39.17 39.87 2,882,880 +0.68(+1.73%)
Dec 16, 2020 38.92 39.28 38.80 39.19 2,734,881 +0.30(+0.78%)
Dec 15, 2020 38.56 39.28 38.34 38.89 2,598,206 +0.53(+1.39%)
Dec 14, 2020 38.87 39.06 38.24 38.35 2,631,485 -0.10(-0.27%)
Dec 11, 2020 38.46 38.83 38.18 38.46 3,276,435 -0.31(-0.80%)
Dec 10, 2020 37.88 39.04 37.83 38.77 2,973,124 +0.53(+1.38%)
Dec 09, 2020 38.95 38.95 37.93 38.24 2,682,925 -0.62(-1.59%)
Dec 08, 2020 38.88 39.27 38.60 38.86 3,940,031 +0.19(+0.49%)
Dec 07, 2020 39.18 39.27 38.49 38.67 2,464,885 -0.52(-1.32%)
Dec 04, 2020 39.36 39.98 39.11 39.18 2,930,401 +0.09(+0.23%)
Dec 03, 2020 39.01 39.28 38.97 39.09 4,408,963 +0.35(+0.89%)
Dec 02, 2020 38.14 38.83 38.07 38.75 2,872,289 +0.52(+1.36%)
Dec 01, 2020 37.57 38.47 37.38 38.23 4,467,535 +1.35(+3.65%)
Nov 30, 2020 37.30 37.34 36.67 36.88 3,915,103 -0.75(-2.00%)
Nov 27, 2020 38.01 38.07 37.37 37.64 1,893,728 -0.15(-0.38%)
Nov 25, 2020 38.16 38.19 37.51 37.78 2,318,076 -0.26(-0.69%)
Nov 24, 2020 37.75 38.19 37.62 38.05 3,220,686 +0.72(+1.92%)
Nov 23, 2020 37.58 37.59 37.08 37.33 2,123,072 +0.11(+0.29%)
Nov 20, 2020 37.09 37.42 36.93 37.22 2,659,161 +0.20(+0.54%)
Nov 19, 2020 36.98 37.32 36.68 37.02 2,822,676 -0.11(-0.29%)
Nov 18, 2020 37.20 37.67 36.86 37.13 6,464,032 +0.10(+0.27%)
Nov 17, 2020 36.32 37.05 36.26 37.03 4,084,851 +0.20(+0.54%)
Nov 16, 2020 36.17 37.03 36.09 36.83 5,259,417 +1.22(+3.42%)
Nov 13, 2020 35.18 35.65 34.98 35.61 4,008,100 +0.89(+2.57%)
Nov 12, 2020 35.42 35.55 34.64 34.72 2,682,486 -0.81(-2.28%)
Nov 11, 2020 35.37 35.58 35.08 35.53 2,847,420 +0.17(+0.49%)
Nov 10, 2020 34.58 35.43 34.58 35.36 3,551,781 +0.64(+1.83%)
Nov 09, 2020 35.20 35.75 34.59 34.72 5,994,513 +1.30(+3.89%)
Nov 06, 2020 33.12 33.63 33.08 33.42 3,671,085 +0.27(+0.82%)
Nov 05, 2020 32.86 33.19 32.33 33.15 3,941,282 +1.38(+4.35%)
Nov 04, 2020 31.77 32.23 31.36 31.77 4,260,436 +0.31(+0.98%)
Nov 03, 2020 31.50 32.18 31.30 31.46 3,208,017 +0.46(+1.50%)
Nov 02, 2020 31.19 31.19 30.40 30.99 3,313,871 -0.06(-0.21%)
Oct 30, 2020 30.69 31.11 30.66 31.06 2,714,927 +0.40(+1.31%)
Oct 29, 2020 31.13 31.13 30.39 30.66 3,760,939 -0.53(-1.69%)
Oct 28, 2020 31.38 31.48 30.87 31.18 3,656,001 -1.04(-3.22%)
Oct 27, 2020 32.66 32.66 32.17 32.22 1,743,697 -0.32(-0.98%)
Oct 26, 2020 32.90 32.96 32.43 32.54 2,548,866 -0.63(-1.89%)
Oct 23, 2020 33.28 33.38 33.03 33.17 2,541,910 +0.25(+0.75%)
Oct 22, 2020 32.84 32.98 32.56 32.92 2,322,149 +0.20(+0.61%)
Oct 21, 2020 32.46 32.96 32.46 32.72 2,421,440 +0.31(+0.95%)
Oct 20, 2020 31.76 32.54 31.69 32.41 3,339,010 +0.76(+2.41%)
Oct 19, 2020 32.15 32.25 31.60 31.65 2,358,272 -0.41(-1.28%)
Oct 16, 2020 32.21 32.34 31.83 32.06 2,181,247 +0.08(+0.26%)
Oct 15, 2020 31.51 32.05 31.44 31.98 2,005,412 +0.07(+0.23%)
Oct 14, 2020 32.00 32.26 31.82 31.90 2,269,760 +0.00(+0.00%)
Oct 13, 2020 32.27 32.27 31.78 31.90 2,611,736 -0.43(-1.32%)
Oct 12, 2020 32.66 32.68 32.32 32.33 2,930,175 -0.24(-0.73%)
Oct 09, 2020 32.38 32.76 32.16 32.57 4,649,462 +0.43(+1.33%)
Oct 08, 2020 31.38 32.17 31.19 32.14 5,291,649 +0.95(+3.06%)
Oct 07, 2020 31.12 31.27 31.03 31.18 2,546,715 +0.65(+2.14%)
Oct 06, 2020 31.06 31.16 30.37 30.53 3,419,204 -0.36(-1.18%)
Oct 05, 2020 30.62 31.16 30.62 30.89 2,627,216 +0.65(+2.16%)
Oct 02, 2020 29.59 30.48 29.55 30.24 2,634,853 +0.15(+0.48%)
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.