Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.88 -0.15 (-0.26%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 36.42 37.67 35.29 37.55 6,688,002 -0.46(-1.21%)
Feb 27, 2020 38.52 38.76 37.88 38.01 5,174,590 -1.56(-3.94%)
Feb 26, 2020 39.88 40.27 39.51 39.57 3,010,986 -0.40(-0.99%)
Feb 25, 2020 40.95 41.01 39.78 39.97 4,377,778 -0.66(-1.62%)
Feb 24, 2020 40.30 40.85 39.62 40.63 5,733,863 -1.43(-3.39%)
Feb 21, 2020 41.57 42.37 41.48 42.05 2,652,811 -0.17(-0.41%)
Feb 20, 2020 42.47 42.59 41.95 42.22 2,221,990 -0.69(-1.60%)
Feb 19, 2020 43.09 43.09 42.65 42.91 1,910,009 +0.07(+0.17%)
Feb 18, 2020 42.88 43.11 42.74 42.84 1,677,696 -0.21(-0.48%)
Feb 14, 2020 42.92 43.13 42.85 43.04 1,963,284 +0.14(+0.34%)
Feb 13, 2020 42.77 43.02 42.54 42.90 2,283,899 -0.28(-0.65%)
Feb 12, 2020 42.74 43.36 42.74 43.18 3,456,849 +0.60(+1.42%)
Feb 11, 2020 42.05 42.81 41.95 42.58 5,071,736 +0.90(+2.16%)
Feb 10, 2020 41.59 41.76 41.35 41.67 3,924,538 -0.04(-0.09%)
Feb 07, 2020 41.80 41.84 41.31 41.71 3,591,725 -0.26(-0.62%)
Feb 06, 2020 42.67 42.76 41.96 41.97 5,367,428 -0.57(-1.34%)
Feb 05, 2020 43.24 43.37 42.42 42.54 4,686,255 -0.08(-0.19%)
Feb 04, 2020 42.88 42.88 42.38 42.62 4,641,961 +0.44(+1.05%)
Feb 03, 2020 41.67 42.52 41.60 42.18 4,063,376 +0.80(+1.94%)
Jan 31, 2020 41.74 41.99 41.28 41.38 4,195,241 -0.82(-1.95%)
Jan 30, 2020 42.23 42.45 41.80 42.20 2,642,820 -0.41(-0.97%)
Jan 29, 2020 42.30 42.79 42.07 42.61 4,227,706 +0.44(+1.05%)
Jan 28, 2020 41.49 42.29 41.36 42.17 2,942,555 +1.06(+2.59%)
Jan 27, 2020 41.39 41.56 40.93 41.10 5,447,393 -1.19(-2.82%)
Jan 24, 2020 42.85 42.89 42.19 42.30 5,222,161 -0.47(-1.10%)
Jan 23, 2020 42.76 42.87 42.29 42.76 3,585,465 -0.33(-0.77%)
Jan 22, 2020 43.21 43.48 43.04 43.10 3,778,660 +0.14(+0.34%)
Jan 21, 2020 43.15 43.23 42.83 42.95 3,952,200 -0.36(-0.83%)
Jan 17, 2020 42.67 43.41 42.58 43.32 5,990,938 +0.73(+1.72%)
Jan 16, 2020 41.98 42.59 41.82 42.58 3,986,849 +0.83(+1.99%)
Jan 15, 2020 41.70 42.09 41.66 41.75 2,915,633 -0.13(-0.30%)
Jan 14, 2020 42.20 42.20 41.58 41.88 4,780,945 -0.26(-0.62%)
Jan 13, 2020 41.94 42.20 41.78 42.14 2,675,439 +0.29(+0.69%)
Jan 10, 2020 41.94 42.26 41.76 41.85 4,150,684 +0.23(+0.54%)
Jan 09, 2020 41.86 41.87 41.43 41.63 3,347,122 +0.03(+0.07%)
Jan 08, 2020 41.50 41.84 41.16 41.60 2,723,749 +0.37(+0.90%)
Jan 07, 2020 41.56 41.69 41.15 41.23 6,304,009 -0.39(-0.93%)
Jan 06, 2020 41.41 41.86 41.41 41.62 4,908,090 +0.19(+0.46%)
Jan 03, 2020 41.18 41.75 41.14 41.43 2,610,803 -0.31(-0.74%)
Jan 02, 2020 40.98 41.74 40.69 41.74 3,247,458 +1.11(+2.73%)
Dec 31, 2019 40.64 40.96 40.58 40.63 1,906,313 +0.05(+0.11%)
Dec 30, 2019 41.50 41.50 40.45 40.58 2,910,003 -0.83(-2.00%)
Dec 27, 2019 41.34 41.68 41.28 41.41 1,581,888 +0.09(+0.22%)
Dec 26, 2019 41.16 41.33 40.98 41.32 1,161,069 +0.26(+0.64%)
Dec 24, 2019 41.27 41.27 40.99 41.06 493,786 -0.14(-0.35%)
Dec 23, 2019 41.33 41.45 41.09 41.20 2,342,598 -0.15(-0.37%)
Dec 20, 2019 41.77 41.80 41.36 41.36 2,547,736 -0.20(-0.48%)
Dec 19, 2019 41.86 41.91 41.40 41.56 3,237,597 -0.23(-0.54%)
Dec 18, 2019 41.32 41.86 41.28 41.78 2,782,432 +0.54(+1.31%)
Dec 17, 2019 41.40 41.49 41.07 41.24 3,688,563 +0.03(+0.07%)
Dec 16, 2019 41.52 41.56 40.69 41.21 2,952,331 +0.33(+0.80%)
Dec 13, 2019 40.50 41.05 40.43 40.88 4,184,057 +0.54(+1.33%)
Dec 12, 2019 40.02 40.46 39.92 40.35 3,870,437 +0.47(+1.19%)
Dec 11, 2019 39.23 39.91 39.20 39.87 2,954,005 +0.69(+1.76%)
Dec 10, 2019 38.47 39.20 38.47 39.19 3,329,729 +0.65(+1.69%)
Dec 09, 2019 38.67 38.99 38.46 38.53 3,326,028 +0.11(+0.28%)
Dec 06, 2019 38.78 38.81 38.33 38.43 2,974,081 -0.19(-0.49%)
Dec 05, 2019 38.62 38.88 38.50 38.61 2,780,605 +0.13(+0.33%)
Dec 04, 2019 38.53 38.62 38.38 38.49 2,333,764 +0.22(+0.58%)
Dec 03, 2019 38.21 38.48 38.08 38.27 2,341,361 -0.25(-0.65%)
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.