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 (%)
Dec 31, 2020 39.38 39.38 39.38 2,879,205 -0.48(-1.20%)
Dec 30, 2020 40.14 40.28 39.63 39.86 2,879,205 +0.06(+0.15%)
Dec 29, 2020 39.28 39.82 39.13 39.80 2,564,979 +0.98(+2.52%)
Dec 28, 2020 38.72 38.85 38.40 38.83 1,680,541 +0.13(+0.33%)
Dec 24, 2020 38.73 39.01 38.51 38.70 1,036,358 +0.16(+0.40%)
Dec 23, 2020 37.54 38.61 37.54 38.54 2,373,785 +1.12(+3.00%)
Dec 22, 2020 38.19 38.19 37.34 37.42 2,415,119 -0.82(-2.15%)
Dec 21, 2020 37.85 38.55 37.71 38.24 2,492,767 -0.65(-1.67%)
Dec 18, 2020 39.72 39.98 38.51 38.89 3,744,712 -0.82(-2.07%)
Dec 17, 2020 39.26 39.92 39.02 39.71 2,894,187 +0.68(+1.73%)
Dec 16, 2020 38.77 39.13 38.65 39.04 2,745,608 +0.30(+0.78%)
Dec 15, 2020 38.41 39.13 38.20 38.73 2,608,396 +0.53(+1.39%)
Dec 14, 2020 38.72 38.91 38.09 38.20 2,641,805 -0.10(-0.27%)
Dec 11, 2020 38.31 38.68 38.04 38.31 3,289,273 -0.31(-0.80%)
Dec 10, 2020 37.73 38.89 37.68 38.62 2,984,773 +0.53(+1.38%)
Dec 09, 2020 38.80 38.80 37.78 38.09 2,693,437 -0.62(-1.59%)
Dec 08, 2020 38.73 39.11 38.45 38.71 3,955,469 +0.19(+0.49%)
Dec 07, 2020 39.03 39.11 38.34 38.52 2,474,543 -0.52(-1.32%)
Dec 04, 2020 39.20 39.82 38.96 39.03 2,941,883 +0.09(+0.23%)
Dec 03, 2020 38.86 39.12 38.81 38.94 4,426,239 +0.34(+0.89%)
Dec 02, 2020 37.99 38.68 37.92 38.60 2,883,543 +0.52(+1.36%)
Dec 01, 2020 37.42 38.32 37.24 38.08 4,485,040 +1.34(+3.65%)
Nov 30, 2020 37.16 37.19 36.52 36.74 3,930,444 -0.75(-2.00%)
Nov 27, 2020 37.86 37.92 37.22 37.49 1,901,148 -0.14(-0.38%)
Nov 25, 2020 38.01 38.04 37.36 37.64 2,327,159 -0.26(-0.69%)
Nov 24, 2020 37.60 38.04 37.47 37.90 3,233,305 +0.72(+1.92%)
Nov 23, 2020 37.44 37.45 36.94 37.18 2,131,391 +0.11(+0.29%)
Nov 20, 2020 36.95 37.27 36.79 37.08 2,669,581 +0.20(+0.54%)
Nov 19, 2020 36.84 37.18 36.54 36.88 2,833,736 -0.11(-0.29%)
Nov 18, 2020 37.06 37.52 36.71 36.99 6,489,360 +0.10(+0.27%)
Nov 17, 2020 36.18 36.90 36.12 36.89 4,100,857 +0.20(+0.54%)
Nov 16, 2020 36.03 36.89 35.95 36.69 5,280,026 +1.21(+3.42%)
Nov 13, 2020 35.05 35.51 34.84 35.47 4,023,805 +0.89(+2.57%)
Nov 12, 2020 35.28 35.41 34.51 34.59 2,692,997 -0.81(-2.28%)
Nov 11, 2020 35.23 35.44 34.94 35.39 2,858,577 +0.17(+0.49%)
Nov 10, 2020 34.45 35.29 34.45 35.22 3,565,698 +0.63(+1.83%)
Nov 09, 2020 35.07 35.61 34.46 34.59 6,018,002 +1.30(+3.89%)
Nov 06, 2020 32.99 33.50 32.95 33.29 3,685,470 +0.27(+0.82%)
Nov 05, 2020 32.73 33.06 32.20 33.02 3,956,726 +1.38(+4.35%)
Nov 04, 2020 31.64 32.10 31.23 31.64 4,277,130 +0.31(+0.98%)
Nov 03, 2020 31.38 32.05 31.18 31.33 3,220,587 +0.46(+1.50%)
Nov 02, 2020 31.07 31.07 30.28 30.87 3,326,855 -0.06(-0.20%)
Oct 30, 2020 30.57 30.99 30.54 30.94 2,725,565 +0.40(+1.30%)
Oct 29, 2020 31.01 31.01 30.27 30.54 3,775,675 -0.53(-1.69%)
Oct 28, 2020 31.25 31.35 30.75 31.06 3,670,327 -1.03(-3.22%)
Oct 27, 2020 32.53 32.53 32.05 32.09 1,750,530 -0.32(-0.98%)
Oct 26, 2020 32.77 32.83 32.30 32.41 2,558,853 -0.62(-1.89%)
Oct 23, 2020 33.15 33.25 32.90 33.04 2,551,870 +0.24(+0.75%)
Oct 22, 2020 32.71 32.86 32.43 32.79 2,331,248 +0.20(+0.61%)
Oct 21, 2020 32.33 32.83 32.33 32.59 2,430,928 +0.31(+0.95%)
Oct 20, 2020 31.63 32.42 31.57 32.28 3,352,094 +0.76(+2.41%)
Oct 19, 2020 32.02 32.12 31.48 31.52 2,367,512 -0.41(-1.28%)
Oct 16, 2020 32.09 32.21 31.71 31.93 2,189,794 +0.08(+0.26%)
Oct 15, 2020 31.39 31.92 31.32 31.85 2,013,269 +0.07(+0.23%)
Oct 14, 2020 31.88 32.13 31.70 31.78 2,278,654 +0.00(+0.00%)
Oct 13, 2020 32.14 32.14 31.66 31.78 2,621,970 -0.43(-1.32%)
Oct 12, 2020 32.53 32.55 32.19 32.20 2,941,657 -0.24(-0.73%)
Oct 09, 2020 32.26 32.63 32.03 32.44 4,667,681 +0.43(+1.33%)
Oct 08, 2020 31.26 32.04 31.07 32.01 5,312,384 +0.95(+3.06%)
Oct 07, 2020 31.00 31.14 30.91 31.06 2,556,694 +0.65(+2.14%)
Oct 06, 2020 30.94 31.04 30.25 30.41 3,432,602 -0.36(-1.18%)
Oct 05, 2020 30.50 31.04 30.50 30.77 2,637,510 +0.65(+2.16%)
Oct 02, 2020 29.48 30.36 29.43 30.12 2,645,177 +0.14(+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.