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 (%)
Mar 31, 2020 25.26 26.28 25.11 25.57 4,135,570 +0.60(+2.42%)
Mar 30, 2020 24.88 25.11 24.38 24.97 3,565,217 -0.22(-0.86%)
Mar 27, 2020 25.82 26.15 25.15 25.19 3,660,266 -2.19(-8.01%)
Mar 26, 2020 26.16 27.79 26.16 27.38 4,216,762 +1.30(+4.98%)
Mar 25, 2020 24.80 26.70 24.35 26.08 5,300,809 +1.98(+8.24%)
Mar 24, 2020 23.93 24.44 23.75 24.09 4,653,950 +1.43(+6.33%)
Mar 23, 2020 23.89 24.20 22.58 22.66 4,914,887 -1.73(-7.10%)
Mar 20, 2020 26.27 26.35 24.36 24.39 4,165,868 -1.41(-5.45%)
Mar 19, 2020 25.49 25.95 24.49 25.80 4,597,816 -0.14(-0.52%)
Mar 18, 2020 25.79 27.47 25.35 25.94 4,261,892 -2.38(-8.41%)
Mar 17, 2020 26.92 28.41 26.57 28.32 4,428,234 +2.05(+7.80%)
Mar 16, 2020 27.15 28.87 25.71 26.27 3,790,904 -4.73(-15.25%)
Mar 13, 2020 31.98 31.98 30.30 31.00 3,163,310 +1.11(+3.71%)
Mar 12, 2020 29.05 30.69 28.03 29.89 5,177,323 -2.43(-7.51%)
Mar 11, 2020 33.20 33.22 31.84 32.31 6,195,427 -1.71(-5.04%)
Mar 10, 2020 33.65 34.28 32.89 34.03 4,238,124 +1.42(+4.34%)
Mar 09, 2020 31.91 33.59 31.52 32.61 4,798,520 -4.00(-10.92%)
Mar 06, 2020 36.57 36.97 36.21 36.61 4,851,052 -1.40(-3.68%)
Mar 05, 2020 38.64 39.02 37.68 38.01 5,177,189 -1.59(-4.01%)
Mar 04, 2020 39.44 39.64 39.02 39.59 2,993,355 +0.78(+2.00%)
Mar 03, 2020 38.65 39.90 38.40 38.82 6,035,866 +0.03(+0.07%)
Mar 02, 2020 37.44 38.81 37.26 38.79 4,201,423 +1.24(+3.32%)
Feb 28, 2020 36.42 37.66 35.29 37.55 6,688,889 -0.46(-1.21%)
Feb 27, 2020 38.51 38.75 37.88 38.01 5,175,277 -1.56(-3.94%)
Feb 26, 2020 39.87 40.27 39.50 39.57 3,011,386 -0.40(-0.99%)
Feb 25, 2020 40.95 41.01 39.77 39.96 4,378,359 -0.66(-1.62%)
Feb 24, 2020 40.30 40.85 39.61 40.62 5,734,624 -1.43(-3.39%)
Feb 21, 2020 41.57 42.36 41.48 42.05 2,653,163 -0.17(-0.41%)
Feb 20, 2020 42.46 42.59 41.95 42.22 2,222,285 -0.69(-1.60%)
Feb 19, 2020 43.08 43.08 42.64 42.90 1,910,263 +0.07(+0.17%)
Feb 18, 2020 42.88 43.10 42.73 42.83 1,677,919 -0.21(-0.48%)
Feb 14, 2020 42.91 43.12 42.84 43.04 1,963,544 +0.14(+0.34%)
Feb 13, 2020 42.77 43.01 42.53 42.89 2,284,202 -0.28(-0.65%)
Feb 12, 2020 42.73 43.35 42.73 43.17 3,457,307 +0.60(+1.42%)
Feb 11, 2020 42.05 42.80 41.95 42.57 5,072,410 +0.90(+2.16%)
Feb 10, 2020 41.59 41.75 41.35 41.67 3,925,059 -0.04(-0.09%)
Feb 07, 2020 41.79 41.84 41.31 41.70 3,592,202 -0.26(-0.62%)
Feb 06, 2020 42.66 42.75 41.96 41.97 5,368,141 -0.57(-1.34%)
Feb 05, 2020 43.24 43.36 42.42 42.53 4,686,877 -0.08(-0.19%)
Feb 04, 2020 42.88 42.88 42.37 42.61 4,642,577 +0.44(+1.05%)
Feb 03, 2020 41.67 42.52 41.60 42.17 4,063,916 +0.80(+1.94%)
Jan 31, 2020 41.73 41.99 41.27 41.37 4,195,798 -0.82(-1.95%)
Jan 30, 2020 42.23 42.44 41.79 42.19 2,643,171 -0.41(-0.97%)
Jan 29, 2020 42.30 42.79 42.06 42.61 4,228,267 +0.44(+1.05%)
Jan 28, 2020 41.49 42.28 41.35 42.16 2,942,946 +1.06(+2.59%)
Jan 27, 2020 41.39 41.55 40.93 41.10 5,448,116 -1.19(-2.82%)
Jan 24, 2020 42.84 42.89 42.18 42.29 5,222,854 -0.47(-1.10%)
Jan 23, 2020 42.76 42.87 42.28 42.76 3,585,941 -0.33(-0.77%)
Jan 22, 2020 43.20 43.47 43.04 43.09 3,779,161 +0.14(+0.34%)
Jan 21, 2020 43.15 43.22 42.82 42.95 3,952,724 -0.36(-0.83%)
Jan 17, 2020 42.67 43.41 42.57 43.31 5,991,733 +0.73(+1.72%)
Jan 16, 2020 41.97 42.59 41.81 42.58 3,987,378 +0.83(+1.99%)
Jan 15, 2020 41.69 42.08 41.65 41.75 2,916,020 -0.13(-0.30%)
Jan 14, 2020 42.19 42.19 41.57 41.88 4,781,579 -0.26(-0.62%)
Jan 13, 2020 41.94 42.19 41.78 42.14 2,675,794 +0.29(+0.69%)
Jan 10, 2020 41.94 42.25 41.76 41.85 4,151,235 +0.23(+0.54%)
Jan 09, 2020 41.86 41.87 41.42 41.62 3,347,566 +0.03(+0.07%)
Jan 08, 2020 41.50 41.84 41.16 41.60 2,724,110 +0.37(+0.90%)
Jan 07, 2020 41.56 41.69 41.15 41.23 6,304,846 -0.39(-0.93%)
Jan 06, 2020 41.41 41.86 41.41 41.61 4,908,741 +0.19(+0.46%)
Jan 03, 2020 41.17 41.74 41.14 41.42 2,611,150 -0.31(-0.73%)
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.