Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

48.66 +0.86 (+1.80%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 44.00 44.09 43.27 43.56 3,426,553 -0.53(-1.20%)
Feb 27, 2019 44.42 44.50 43.83 44.09 2,392,678 -0.42(-0.94%)
Feb 26, 2019 44.81 44.81 44.35 44.51 4,362,130 -0.26(-0.58%)
Feb 25, 2019 45.07 45.27 44.63 44.77 5,527,023 +0.12(+0.27%)
Feb 22, 2019 44.55 45.09 44.39 44.65 3,647,900 +0.48(+1.09%)
Feb 21, 2019 43.98 44.22 43.68 44.17 2,700,172 +0.26(+0.59%)
Feb 20, 2019 43.96 44.25 43.87 43.91 2,873,619 -0.05(-0.11%)
Feb 19, 2019 43.68 44.27 43.66 43.96 3,181,022 +0.17(+0.39%)
Feb 15, 2019 43.26 43.82 42.99 43.79 3,717,300 +0.43(+0.99%)
Feb 14, 2019 42.57 43.42 42.42 43.36 6,294,305 +0.73(+1.71%)
Feb 13, 2019 43.59 43.85 42.47 42.63 8,319,695 -1.35(-3.07%)
Feb 12, 2019 44.29 44.55 43.79 43.98 2,463,739 +0.05(+0.11%)
Feb 11, 2019 44.33 44.48 43.91 43.93 2,591,457 -0.50(-1.13%)
Feb 08, 2019 44.82 44.95 44.35 44.43 3,608,100 -0.57(-1.27%)
Feb 07, 2019 44.76 45.43 44.72 45.00 3,038,637 -0.23(-0.51%)
Feb 06, 2019 45.28 45.56 45.07 45.23 3,467,082 -0.35(-0.77%)
Feb 05, 2019 45.09 45.76 45.03 45.58 3,030,240 +0.49(+1.09%)
Feb 04, 2019 44.82 45.50 44.79 45.09 2,323,577 +0.24(+0.54%)
Feb 01, 2019 44.90 45.38 44.72 44.85 4,764,700 -0.15(-0.33%)
Jan 31, 2019 44.94 45.41 44.80 45.00 2,859,373 +0.39(+0.87%)
Jan 30, 2019 44.43 44.71 43.83 44.61 5,077,927 -0.20(-0.45%)
Jan 29, 2019 44.80 45.11 44.56 44.81 3,076,487 +0.20(+0.45%)
Jan 28, 2019 44.06 44.99 44.02 44.61 5,898,717 -0.20(-0.45%)
Jan 25, 2019 45.13 45.46 44.55 44.81 6,095,000 +0.20(+0.45%)
Jan 24, 2019 44.74 45.01 44.40 44.61 2,852,782 -0.07(-0.16%)
Jan 23, 2019 44.61 44.80 44.22 44.68 2,661,202 +0.34(+0.77%)
Jan 22, 2019 44.58 44.87 44.15 44.34 3,637,350 -0.73(-1.62%)
Jan 18, 2019 45.19 45.56 45.05 45.07 2,980,300 -0.02(-0.04%)
Jan 17, 2019 44.73 45.49 44.58 45.09 2,846,113 -0.12(-0.27%)
Jan 16, 2019 44.83 45.24 44.81 45.21 3,976,143 +0.49(+1.10%)
Jan 15, 2019 44.61 44.88 44.41 44.72 5,059,418 +0.25(+0.56%)
Jan 14, 2019 44.15 44.88 44.05 44.47 4,122,204 +0.21(+0.47%)
Jan 11, 2019 44.35 44.59 44.16 44.26 3,783,100 -0.19(-0.43%)
Jan 10, 2019 44.31 44.71 44.20 44.45 2,922,906 +0.10(+0.23%)
Jan 09, 2019 44.26 44.83 44.06 44.35 5,579,404 +0.49(+1.12%)
Jan 08, 2019 43.39 44.10 43.39 43.86 4,019,457 +0.71(+1.65%)
Jan 07, 2019 43.01 43.29 42.71 43.15 3,077,519 +0.50(+1.17%)
Jan 04, 2019 41.95 42.89 41.89 42.65 3,504,300 +0.86(+2.06%)
Jan 03, 2019 41.78 42.20 41.50 41.79 2,337,125 -0.53(-1.25%)
Jan 02, 2019 41.18 42.33 41.09 42.32 3,084,302 +1.14(+2.77%)
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%)
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.