Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 37.33 37.68 36.97 37.40 3,900,666 +0.22(+0.59%)
Feb 25, 2021 38.46 38.75 37.11 37.17 3,971,200 -1.67(-4.31%)
Feb 24, 2021 38.39 38.99 38.27 38.85 3,400,789 +0.30(+0.79%)
Feb 23, 2021 37.62 38.78 37.41 38.55 3,295,339 +0.85(+2.24%)
Feb 22, 2021 37.71 38.28 37.63 37.70 3,379,957 -0.66(-1.73%)
Feb 19, 2021 38.42 38.89 38.35 38.36 1,825,783 -0.18(-0.48%)
Feb 18, 2021 38.81 39.04 38.42 38.55 2,130,782 -0.81(-2.06%)
Feb 17, 2021 38.69 39.36 38.37 39.35 3,480,816 +0.34(+0.87%)
Feb 16, 2021 38.76 39.18 38.76 39.01 1,473,200 -0.08(-0.21%)
Feb 12, 2021 38.55 39.18 38.45 39.10 1,248,865 +0.26(+0.66%)
Feb 11, 2021 39.53 39.89 38.77 38.84 3,137,193 -0.43(-1.10%)
Feb 10, 2021 39.74 39.87 39.21 39.27 1,616,224 -0.20(-0.51%)
Feb 09, 2021 38.77 39.57 38.77 39.47 2,483,582 +0.71(+1.83%)
Feb 08, 2021 38.60 38.97 38.40 38.77 1,520,460 +0.05(+0.12%)
Feb 05, 2021 38.54 39.17 38.46 38.72 2,409,660 +0.54(+1.42%)
Feb 04, 2021 38.08 38.30 37.72 38.18 2,716,757 +0.06(+0.14%)
Feb 03, 2021 38.58 38.61 37.79 38.12 4,899,765 -0.15(-0.38%)
Feb 02, 2021 38.70 38.79 37.88 38.27 5,565,266 -0.15(-0.38%)
Feb 01, 2021 37.71 38.58 37.17 38.42 3,949,268 +1.45(+3.93%)
Jan 29, 2021 38.39 38.48 36.87 36.96 6,917,036 -1.64(-4.24%)
Jan 28, 2021 38.39 38.73 38.08 38.60 4,397,532 +0.22(+0.58%)
Jan 27, 2021 38.71 38.94 38.04 38.38 5,900,326 -1.34(-3.38%)
Jan 26, 2021 39.70 39.80 39.03 39.72 3,146,829 +0.06(+0.14%)
Jan 25, 2021 39.44 39.70 38.45 39.67 3,398,609 +0.16(+0.40%)
Jan 22, 2021 39.47 39.67 38.98 39.51 2,905,248 -0.59(-1.47%)
Jan 21, 2021 40.49 40.62 39.83 40.10 1,790,443 -0.52(-1.27%)
Jan 20, 2021 40.89 40.97 40.32 40.61 2,146,537 +0.00(+0.00%)
Jan 19, 2021 41.69 41.71 40.54 40.61 2,341,046 -0.29(-0.72%)
Jan 15, 2021 40.52 41.02 40.52 40.91 2,132,400 -0.32(-0.78%)
Jan 14, 2021 40.61 41.37 40.54 41.23 2,600,392 +0.65(+1.61%)
Jan 13, 2021 41.06 41.06 40.56 40.58 2,257,460 -0.44(-1.08%)
Jan 12, 2021 41.16 41.39 40.84 41.02 2,193,220 +0.06(+0.16%)
Jan 11, 2021 40.59 41.18 40.41 40.95 2,046,725 -0.52(-1.24%)
Jan 08, 2021 41.60 41.77 41.07 41.47 3,535,552 +0.49(+1.19%)
Jan 07, 2021 41.30 41.32 40.73 40.98 3,296,651 -0.33(-0.80%)
Jan 06, 2021 40.01 41.82 40.01 41.31 7,116,951 +1.24(+3.10%)
Jan 05, 2021 39.82 40.21 39.69 40.07 2,041,025 +0.22(+0.55%)
Jan 04, 2021 40.01 40.92 39.78 39.85 3,485,683 +0.31(+0.79%)
Dec 31, 2020 39.54 39.54 39.54 2,867,975 -0.48(-1.20%)
Dec 30, 2020 40.29 40.44 39.79 40.02 2,867,975 +0.06(+0.15%)
Dec 29, 2020 39.44 39.98 39.28 39.96 2,554,959 +0.98(+2.52%)
Dec 28, 2020 38.88 39.00 38.55 38.98 1,673,976 +0.13(+0.33%)
Dec 24, 2020 38.89 39.16 38.66 38.85 1,032,310 +0.16(+0.40%)
Dec 23, 2020 37.68 38.76 37.68 38.69 2,364,511 +1.13(+3.00%)
Dec 22, 2020 38.34 38.34 37.48 37.57 2,405,683 -0.82(-2.15%)
Dec 21, 2020 38.00 38.70 37.86 38.39 2,483,029 -0.65(-1.67%)
Dec 18, 2020 39.88 40.13 38.67 39.04 3,730,083 -0.83(-2.07%)
Dec 17, 2020 39.42 40.08 39.17 39.87 2,882,880 +0.68(+1.73%)
Dec 16, 2020 38.92 39.28 38.80 39.19 2,734,881 +0.30(+0.78%)
Dec 15, 2020 38.56 39.28 38.34 38.89 2,598,206 +0.53(+1.39%)
Dec 14, 2020 38.87 39.06 38.24 38.35 2,631,485 -0.10(-0.27%)
Dec 11, 2020 38.46 38.83 38.18 38.46 3,276,435 -0.31(-0.80%)
Dec 10, 2020 37.88 39.04 37.83 38.77 2,973,124 +0.53(+1.38%)
Dec 09, 2020 38.95 38.95 37.93 38.24 2,682,925 -0.62(-1.59%)
Dec 08, 2020 38.88 39.27 38.60 38.86 3,940,031 +0.19(+0.49%)
Dec 07, 2020 39.18 39.27 38.49 38.67 2,464,885 -0.52(-1.32%)
Dec 04, 2020 39.36 39.98 39.11 39.18 2,930,401 +0.09(+0.23%)
Dec 03, 2020 39.01 39.28 38.97 39.09 4,408,963 +0.35(+0.89%)
Dec 02, 2020 38.14 38.83 38.07 38.75 2,872,289 +0.52(+1.36%)
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.