Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

47.50 -0.35 (-0.73%)
Official Closing Price Updated: 4:10 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 30.07 30.07 29.16 29.27 3,486,745 -1.06(-3.49%)
Apr 29, 2020 29.25 30.36 29.08 30.33 5,140,814 +1.72(+6.01%)
Apr 28, 2020 28.01 28.63 27.82 28.61 4,746,771 +1.19(+4.34%)
Apr 27, 2020 26.95 27.46 26.84 27.42 1,897,420 +0.71(+2.66%)
Apr 24, 2020 26.85 26.95 26.49 26.71 3,264,100 +0.07(+0.26%)
Apr 23, 2020 27.20 27.24 26.58 26.64 2,570,839 -0.36(-1.33%)
Apr 22, 2020 27.20 27.34 26.83 27.00 3,375,567 +0.24(+0.90%)
Apr 21, 2020 27.00 27.07 26.61 26.76 2,737,354 -0.84(-3.04%)
Apr 20, 2020 27.44 27.79 27.28 27.60 1,885,387 -0.61(-2.16%)
Apr 17, 2020 28.30 28.35 27.80 28.21 3,850,700 +1.18(+4.37%)
Apr 16, 2020 27.08 27.24 26.31 27.03 2,803,340 -0.19(-0.70%)
Apr 15, 2020 27.59 27.73 27.16 27.22 3,025,904 -1.52(-5.29%)
Apr 14, 2020 28.83 29.10 28.25 28.74 2,837,712 +0.49(+1.73%)
Apr 13, 2020 28.40 28.54 27.88 28.25 2,456,803 -0.01(-0.04%)
Apr 09, 2020 28.83 28.89 27.94 28.26 2,606,600 +0.35(+1.25%)
Apr 08, 2020 27.85 28.16 27.27 27.91 3,181,658 +0.46(+1.68%)
Apr 07, 2020 28.40 28.43 27.39 27.45 4,412,776 +0.38(+1.40%)
Apr 06, 2020 26.63 27.18 26.44 27.07 3,397,848 +1.47(+5.74%)
Apr 03, 2020 26.60 26.63 25.23 25.60 4,909,400 -1.01(-3.80%)
Apr 02, 2020 26.60 27.90 26.43 26.61 5,664,326 -0.07(-0.26%)
Apr 01, 2020 27.05 27.14 26.23 26.68 3,670,941 -1.67(-5.89%)
Mar 31, 2020 28.00 29.13 27.83 28.35 3,730,669 +0.67(+2.42%)
Mar 30, 2020 27.58 27.84 27.03 27.68 3,216,157 -0.24(-0.86%)
Mar 27, 2020 28.62 28.99 27.88 27.92 3,301,900 -2.43(-8.01%)
Mar 26, 2020 29.00 30.81 29.00 30.35 3,803,911 +1.44(+4.98%)
Mar 25, 2020 27.49 29.60 26.99 28.91 4,781,823 +2.20(+8.24%)
Mar 24, 2020 26.53 27.10 26.33 26.71 4,198,296 +1.59(+6.33%)
Mar 23, 2020 26.48 26.83 25.03 25.12 4,433,685 -1.92(-7.10%)
Mar 20, 2020 29.12 29.21 27.00 27.04 3,758,000 -1.56(-5.45%)
Mar 19, 2020 28.26 28.77 27.15 28.60 4,147,658 -0.15(-0.52%)
Mar 18, 2020 28.59 30.45 28.10 28.75 3,844,623 -2.64(-8.41%)
Mar 17, 2020 29.84 31.49 29.45 31.39 3,994,679 +2.27(+7.80%)
Mar 16, 2020 30.10 32.00 28.50 29.12 3,419,748 -5.24(-15.25%)
Mar 13, 2020 35.45 35.45 33.59 34.36 2,853,600 +1.23(+3.71%)
Mar 12, 2020 32.20 34.02 31.07 33.13 4,670,427 -2.69(-7.51%)
Mar 11, 2020 36.80 36.83 35.30 35.82 5,588,851 -1.90(-5.04%)
Mar 10, 2020 37.30 38.00 36.46 37.72 3,823,182 +1.57(+4.34%)
Mar 09, 2020 35.37 37.24 34.94 36.15 4,328,711 -4.43(-10.92%)
Mar 06, 2020 40.54 40.98 40.14 40.58 4,376,100 -1.55(-3.68%)
Mar 05, 2020 42.83 43.25 41.77 42.13 4,670,306 -1.76(-4.01%)
Mar 04, 2020 43.72 43.94 43.25 43.89 2,700,285 +0.86(+2.00%)
Mar 03, 2020 42.84 44.23 42.57 43.03 5,444,912 +0.03(+0.07%)
Mar 02, 2020 41.50 43.02 41.30 43.00 3,790,074 +1.38(+3.32%)
Feb 28, 2020 40.37 41.75 39.12 41.62 6,034,000 -0.51(-1.21%)
Feb 27, 2020 42.69 42.96 41.99 42.13 4,668,581 -1.73(-3.94%)
Feb 26, 2020 44.20 44.64 43.79 43.86 2,716,550 -0.44(-0.99%)
Feb 25, 2020 45.39 45.46 44.09 44.30 3,949,687 -0.73(-1.62%)
Feb 24, 2020 44.67 45.28 43.91 45.03 5,173,164 -1.58(-3.39%)
Feb 21, 2020 46.08 46.96 45.98 46.61 2,393,400 -0.19(-0.41%)
Feb 20, 2020 47.07 47.21 46.50 46.80 2,004,708 -0.76(-1.60%)
Feb 19, 2020 47.76 47.76 47.27 47.56 1,723,235 +0.08(+0.17%)
Feb 18, 2020 47.53 47.78 47.37 47.48 1,513,639 -0.23(-0.48%)
Feb 14, 2020 47.57 47.80 47.49 47.71 1,771,300 +0.16(+0.34%)
Feb 13, 2020 47.41 47.68 47.15 47.55 2,060,563 -0.31(-0.65%)
Feb 12, 2020 47.37 48.06 47.37 47.86 3,118,813 +0.67(+1.42%)
Feb 11, 2020 46.61 47.45 46.50 47.19 4,575,785 +1.00(+2.16%)
Feb 10, 2020 46.10 46.28 45.84 46.19 3,540,768 -0.04(-0.09%)
Feb 07, 2020 46.33 46.38 45.79 46.23 3,240,500 -0.29(-0.62%)
Feb 06, 2020 47.29 47.39 46.51 46.52 4,842,562 -0.63(-1.34%)
Feb 05, 2020 47.93 48.07 47.02 47.15 4,227,999 -0.09(-0.19%)
Feb 04, 2020 47.53 47.53 46.97 47.24 4,188,036 +0.49(+1.05%)
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.