Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 39.38 39.38 39.38 2,879,588 -0.48(-1.20%)
Dec 30, 2020 40.13 40.28 39.63 39.86 2,879,588 +0.06(+0.15%)
Dec 29, 2020 39.28 39.82 39.12 39.80 2,565,320 +0.98(+2.52%)
Dec 28, 2020 38.72 38.85 38.39 38.82 1,680,764 +0.13(+0.33%)
Dec 24, 2020 38.73 39.00 38.50 38.69 1,036,496 +0.16(+0.40%)
Dec 23, 2020 37.53 38.60 37.53 38.54 2,374,100 +1.12(+3.00%)
Dec 22, 2020 38.18 38.18 37.33 37.41 2,415,439 -0.82(-2.15%)
Dec 21, 2020 37.84 38.55 37.71 38.24 2,493,098 -0.65(-1.67%)
Dec 18, 2020 39.71 39.97 38.51 38.88 3,745,209 -0.82(-2.07%)
Dec 17, 2020 39.26 39.92 39.01 39.71 2,894,571 +0.68(+1.73%)
Dec 16, 2020 38.77 39.12 38.65 39.03 2,745,972 +0.30(+0.78%)
Dec 15, 2020 38.41 39.12 38.19 38.73 2,608,742 +0.53(+1.39%)
Dec 14, 2020 38.71 38.90 38.09 38.20 2,642,156 -0.10(-0.27%)
Dec 11, 2020 38.30 38.68 38.03 38.30 3,289,710 -0.31(-0.80%)
Dec 10, 2020 37.72 38.88 37.67 38.61 2,985,170 +0.53(+1.38%)
Dec 09, 2020 38.79 38.79 37.77 38.08 2,693,795 -0.62(-1.59%)
Dec 08, 2020 38.73 39.11 38.45 38.70 3,955,994 +0.19(+0.49%)
Dec 07, 2020 39.03 39.11 38.34 38.51 2,474,871 -0.52(-1.32%)
Dec 04, 2020 39.20 39.81 38.95 39.03 2,942,273 +0.09(+0.23%)
Dec 03, 2020 38.85 39.12 38.81 38.94 4,426,826 +0.34(+0.89%)
Dec 02, 2020 37.99 38.67 37.91 38.59 2,883,926 +0.52(+1.36%)
Dec 01, 2020 37.41 38.31 37.23 38.08 4,485,635 +1.34(+3.65%)
Nov 30, 2020 37.15 37.19 36.52 36.74 3,930,966 -0.75(-2.00%)
Nov 27, 2020 37.86 37.91 37.22 37.49 1,901,401 -0.14(-0.39%)
Nov 25, 2020 38.00 38.04 37.36 37.63 2,327,468 -0.26(-0.69%)
Nov 24, 2020 37.60 38.04 37.47 37.89 3,233,734 +0.72(+1.92%)
Nov 23, 2020 37.43 37.44 36.93 37.18 2,131,674 +0.11(+0.29%)
Nov 20, 2020 36.94 37.27 36.78 37.07 2,669,935 +0.20(+0.54%)
Nov 19, 2020 36.84 37.17 36.54 36.87 2,834,112 -0.11(-0.29%)
Nov 18, 2020 37.05 37.51 36.71 36.98 6,490,222 +0.10(+0.27%)
Nov 17, 2020 36.17 36.90 36.11 36.88 4,101,401 +0.20(+0.54%)
Nov 16, 2020 36.02 36.88 35.95 36.68 5,280,726 +1.21(+3.42%)
Nov 13, 2020 35.04 35.50 34.83 35.47 4,024,339 +0.89(+2.57%)
Nov 12, 2020 35.28 35.40 34.50 34.58 2,693,354 -0.81(-2.28%)
Nov 11, 2020 35.22 35.43 34.93 35.39 2,858,956 +0.17(+0.49%)
Nov 10, 2020 34.44 35.28 34.44 35.21 3,566,171 +0.63(+1.83%)
Nov 09, 2020 35.06 35.60 34.45 34.58 6,018,801 +1.29(+3.89%)
Nov 06, 2020 32.99 33.49 32.94 33.29 3,685,959 +0.27(+0.82%)
Nov 05, 2020 32.72 33.05 32.20 33.01 3,957,251 +1.38(+4.35%)
Nov 04, 2020 31.64 32.10 31.23 31.64 4,277,697 +0.31(+0.98%)
Nov 03, 2020 31.38 32.05 31.18 31.33 3,221,014 +0.46(+1.50%)
Nov 02, 2020 31.07 31.07 30.28 30.87 3,327,297 -0.06(-0.20%)
Oct 30, 2020 30.57 30.99 30.53 30.93 2,725,927 +0.40(+1.30%)
Oct 29, 2020 31.00 31.00 30.27 30.53 3,776,176 -0.53(-1.69%)
Oct 28, 2020 31.25 31.35 30.74 31.06 3,670,814 -1.03(-3.22%)
Oct 27, 2020 32.53 32.53 32.04 32.09 1,750,762 -0.32(-0.98%)
Oct 26, 2020 32.77 32.82 32.30 32.41 2,559,193 -0.62(-1.89%)
Oct 23, 2020 33.15 33.25 32.90 33.03 2,552,208 +0.24(+0.75%)
Oct 22, 2020 32.71 32.85 32.43 32.79 2,331,558 +0.20(+0.61%)
Oct 21, 2020 32.33 32.82 32.33 32.59 2,431,251 +0.31(+0.95%)
Oct 20, 2020 31.63 32.41 31.57 32.28 3,352,539 +0.76(+2.41%)
Oct 19, 2020 32.02 32.12 31.47 31.52 2,367,827 -0.41(-1.28%)
Oct 16, 2020 32.08 32.21 31.70 31.93 2,190,084 +0.08(+0.26%)
Oct 15, 2020 31.38 31.92 31.31 31.85 2,013,537 +0.07(+0.23%)
Oct 14, 2020 31.87 32.13 31.69 31.77 2,278,956 +0.00(+0.00%)
Oct 13, 2020 32.14 32.14 31.66 31.77 2,622,317 -0.43(-1.32%)
Oct 12, 2020 32.53 32.55 32.19 32.20 2,942,047 -0.24(-0.73%)
Oct 09, 2020 32.25 32.62 32.03 32.43 4,668,300 +0.43(+1.33%)
Oct 08, 2020 31.26 32.04 31.07 32.01 5,313,089 +0.95(+3.06%)
Oct 07, 2020 30.99 31.14 30.90 31.06 2,557,033 +0.65(+2.14%)
Oct 06, 2020 30.93 31.03 30.24 30.41 3,433,057 -0.36(-1.18%)
Oct 05, 2020 30.50 31.03 30.50 30.77 2,637,860 +0.65(+2.16%)
Oct 02, 2020 29.47 30.35 29.43 30.12 2,645,528 +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.