Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

51.11 +0.36 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 41.19 41.50 40.91 41.18 1,356,300 +0.04(+0.10%)
Dec 28, 2018 41.29 41.45 40.83 41.14 2,259,000 +0.10(+0.24%)
Dec 27, 2018 40.58 41.14 40.49 41.04 3,022,043 +0.04(+0.10%)
Dec 26, 2018 40.53 41.00 40.29 41.00 3,294,689 +0.40(+0.99%)
Dec 24, 2018 40.40 40.93 40.40 40.60 2,033,500 +0.18(+0.45%)
Dec 21, 2018 41.00 41.10 40.38 40.42 4,056,700 -0.58(-1.41%)
Dec 20, 2018 40.59 41.04 40.45 41.00 4,855,880 +0.88(+2.19%)
Dec 19, 2018 40.12 41.25 39.75 40.12 7,527,533 +0.13(+0.33%)
Dec 18, 2018 39.39 40.26 39.29 39.99 4,725,026 +0.33(+0.83%)
Dec 17, 2018 40.54 40.94 39.57 39.66 4,848,821 -0.61(-1.51%)
Dec 14, 2018 39.89 40.62 39.89 40.27 4,445,300 -0.09(-0.22%)
Dec 13, 2018 40.47 40.87 40.16 40.36 4,297,391 -0.32(-0.79%)
Dec 12, 2018 40.61 41.19 40.45 40.68 4,443,863 +0.60(+1.50%)
Dec 11, 2018 40.61 40.69 39.86 40.08 3,354,781 -0.09(-0.22%)
Dec 10, 2018 40.50 40.72 39.63 40.17 3,325,531 -0.43(-1.06%)
Dec 07, 2018 40.92 41.29 40.49 40.60 3,882,700 -0.02(-0.05%)
Dec 06, 2018 39.33 40.67 39.17 40.62 4,514,323 +0.73(+1.83%)
Dec 04, 2018 40.53 40.61 39.89 39.89 4,771,000 -0.68(-1.68%)
Dec 03, 2018 41.51 41.96 40.37 40.57 6,276,769 +0.24(+0.60%)
Nov 30, 2018 40.59 40.79 39.92 40.33 6,689,700 -0.41(-1.01%)
Nov 29, 2018 40.15 40.93 40.04 40.74 5,831,081 +0.64(+1.60%)
Nov 28, 2018 38.83 40.11 38.48 40.10 7,729,596 +1.71(+4.45%)
Nov 27, 2018 38.33 38.80 38.11 38.39 4,730,380 +0.63(+1.67%)
Nov 26, 2018 39.68 39.91 37.50 37.76 6,855,145 -1.96(-4.93%)
Nov 23, 2018 39.98 40.08 39.58 39.72 2,420,900 -0.64(-1.59%)
Nov 21, 2018 40.36 40.36 40.36 0 +0.06(+0.15%)
Nov 20, 2018 40.48 40.99 40.18 40.30 3,587,547 -0.88(-2.14%)
Nov 19, 2018 41.00 41.44 40.67 41.18 7,393,880 -0.20(-0.48%)
Nov 16, 2018 40.10 41.67 40.10 41.38 10,368,700 +1.14(+2.83%)
Nov 15, 2018 40.73 40.89 40.00 40.24 6,447,359 -0.48(-1.18%)
Nov 14, 2018 40.78 41.60 40.47 40.72 6,567,037 +0.14(+0.34%)
Nov 13, 2018 41.33 41.40 40.42 40.58 6,743,907 -0.92(-2.22%)
Nov 12, 2018 42.28 42.42 41.43 41.50 4,396,038 -1.24(-2.90%)
Nov 09, 2018 42.22 43.62 40.67 42.74 18,100,000 +0.13(+0.31%)
Nov 08, 2018 45.44 45.55 42.31 42.61 13,740,822 -3.09(-6.76%)
Nov 07, 2018 45.91 46.12 45.47 45.70 3,536,737 +0.16(+0.35%)
Nov 06, 2018 45.51 45.90 45.26 45.54 2,805,490 +0.09(+0.20%)
Nov 05, 2018 44.18 45.55 44.15 45.45 4,961,454 +1.27(+2.87%)
Nov 02, 2018 44.57 44.99 43.56 44.18 4,420,900 +0.34(+0.78%)
Nov 01, 2018 42.74 44.19 42.41 43.84 5,787,070 +1.76(+4.18%)
Oct 31, 2018 42.63 42.66 41.63 42.08 5,138,346 -0.36(-0.85%)
Oct 30, 2018 42.87 42.87 42.11 42.44 7,580,757 -0.16(-0.38%)
Oct 29, 2018 44.88 45.17 42.32 42.60 8,547,835 -3.28(-7.15%)
Oct 26, 2018 45.38 45.97 45.21 45.88 4,224,700 -0.16(-0.35%)
Oct 25, 2018 45.77 46.47 45.56 46.04 3,565,200 +0.78(+1.72%)
Oct 24, 2018 46.50 46.61 45.21 45.26 3,917,500 -1.27(-2.73%)
Oct 23, 2018 46.05 46.75 46.01 46.53 4,570,291 -0.30(-0.64%)
Oct 22, 2018 47.73 47.97 46.57 46.83 3,632,407 -0.80(-1.68%)
Oct 19, 2018 47.79 48.28 47.23 47.63 3,794,600 +0.11(+0.23%)
Oct 18, 2018 48.80 48.98 47.44 47.52 6,576,488 -1.63(-3.32%)
Oct 17, 2018 49.64 49.69 49.15 49.15 2,568,234 -0.64(-1.29%)
Oct 16, 2018 49.69 50.04 49.46 49.79 2,888,510 +0.72(+1.47%)
Oct 15, 2018 48.73 49.47 48.61 49.07 2,829,008 +0.36(+0.74%)
Oct 12, 2018 49.51 49.51 48.32 48.71 3,808,300 +0.19(+0.39%)
Oct 11, 2018 48.50 49.19 48.28 48.52 5,325,041 -0.14(-0.29%)
Oct 10, 2018 49.05 49.30 48.61 48.66 4,300,659 -0.82(-1.66%)
Oct 09, 2018 49.02 49.55 48.59 49.48 3,555,024 +0.15(+0.30%)
Oct 08, 2018 49.05 49.54 49.05 49.33 3,526,734 -0.25(-0.50%)
Oct 05, 2018 49.70 50.15 49.19 49.58 3,761,900 +0.26(+0.53%)
Oct 04, 2018 49.57 50.04 48.81 49.32 4,235,106 -0.67(-1.34%)
Oct 03, 2018 51.36 51.36 49.80 49.99 4,061,229 -0.84(-1.65%)
Oct 02, 2018 51.26 51.59 50.78 50.83 3,127,273 -0.78(-1.51%)
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.