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 (%)
May 29, 2020 29.14 29.14 28.15 28.88 4,537,368 -0.04(-0.13%)
May 28, 2020 29.42 29.44 28.80 28.92 2,976,293 -0.29(-0.99%)
May 27, 2020 28.95 29.35 28.60 29.21 4,617,889 +0.40(+1.38%)
May 26, 2020 28.86 29.43 28.58 28.81 4,155,974 +1.11(+3.99%)
May 22, 2020 27.23 27.79 27.00 27.71 2,234,292 +0.19(+0.69%)
May 21, 2020 27.62 27.92 27.16 27.52 3,883,916 +0.01(+0.03%)
May 20, 2020 27.15 27.64 26.83 27.51 4,670,269 +1.00(+3.76%)
May 19, 2020 27.72 27.75 26.51 26.51 4,743,556 -1.05(-3.81%)
May 18, 2020 27.03 27.69 27.03 27.56 4,455,497 +1.39(+5.29%)
May 15, 2020 26.41 26.82 26.10 26.18 2,303,186 -0.60(-2.23%)
May 14, 2020 26.01 26.80 25.74 26.77 3,265,162 +0.34(+1.27%)
May 13, 2020 27.37 27.37 26.35 26.44 5,007,476 -0.62(-2.31%)
May 12, 2020 27.78 27.90 27.05 27.06 2,181,842 -0.55(-2.00%)
May 11, 2020 27.67 27.88 27.40 27.62 2,696,548 -0.34(-1.20%)
May 08, 2020 27.47 28.18 27.41 27.95 3,538,080 +1.09(+4.05%)
May 07, 2020 27.05 27.24 26.70 26.86 5,384,599 +0.27(+1.02%)
May 06, 2020 26.87 26.95 26.39 26.59 2,717,986 -0.31(-1.14%)
May 05, 2020 26.99 27.29 26.83 26.90 4,229,658 +0.36(+1.37%)
May 04, 2020 25.23 26.56 25.23 26.54 2,773,513 +1.09(+4.27%)
May 01, 2020 25.99 26.04 25.07 25.45 3,671,672 -1.06(-4.00%)
Apr 30, 2020 27.24 27.24 26.41 26.51 3,849,586 -0.96(-3.49%)
Apr 29, 2020 26.49 27.50 26.34 27.47 5,675,783 +1.56(+6.01%)
Apr 28, 2020 25.37 25.93 25.20 25.91 5,240,735 +1.08(+4.34%)
Apr 27, 2020 24.41 24.87 24.31 24.84 2,094,871 +0.64(+2.66%)
Apr 24, 2020 24.32 24.41 23.99 24.19 3,603,772 +0.06(+0.26%)
Apr 23, 2020 24.64 24.67 24.07 24.13 2,838,368 -0.33(-1.33%)
Apr 22, 2020 24.64 24.76 24.30 24.46 3,726,839 +0.22(+0.90%)
Apr 21, 2020 24.46 24.52 24.10 24.24 3,022,211 -0.76(-3.04%)
Apr 20, 2020 24.85 25.17 24.71 25.00 2,081,586 -0.55(-2.16%)
Apr 17, 2020 25.63 25.68 25.18 25.55 4,251,416 +1.07(+4.37%)
Apr 16, 2020 24.53 24.67 23.83 24.48 3,095,064 -0.17(-0.70%)
Apr 15, 2020 24.99 25.12 24.60 24.65 3,340,789 -1.38(-5.29%)
Apr 14, 2020 26.11 26.36 25.59 26.03 3,133,013 +0.44(+1.73%)
Apr 13, 2020 25.72 25.85 25.25 25.59 2,712,465 -0.01(-0.04%)
Apr 09, 2020 26.11 26.17 25.31 25.60 2,877,851 +0.32(+1.25%)
Apr 08, 2020 25.23 25.51 24.70 25.28 3,512,751 +0.42(+1.68%)
Apr 07, 2020 25.72 25.75 24.81 24.86 4,871,983 +0.34(+1.40%)
Apr 06, 2020 24.12 24.62 23.95 24.52 3,751,438 +1.33(+5.74%)
Apr 03, 2020 24.09 24.12 22.85 23.19 5,420,288 -0.91(-3.80%)
Apr 02, 2020 24.09 25.27 23.94 24.10 6,253,774 -0.06(-0.26%)
Apr 01, 2020 24.50 24.58 23.76 24.17 4,052,950 -1.51(-5.89%)
Mar 31, 2020 25.36 26.38 25.21 25.68 4,118,894 +0.61(+2.42%)
Mar 30, 2020 24.98 25.22 24.48 25.07 3,550,840 -0.22(-0.86%)
Mar 27, 2020 25.92 26.26 25.25 25.29 3,645,506 -2.20(-8.01%)
Mar 26, 2020 26.27 27.91 26.27 27.49 4,199,758 +1.30(+4.98%)
Mar 25, 2020 24.90 26.81 24.45 26.19 5,279,434 +1.99(+8.24%)
Mar 24, 2020 24.03 24.54 23.85 24.19 4,635,184 +1.44(+6.33%)
Mar 23, 2020 23.98 24.30 22.67 22.75 4,895,068 -1.74(-7.10%)
Mar 20, 2020 26.38 26.46 24.46 24.49 4,149,069 -1.41(-5.45%)
Mar 19, 2020 25.60 26.06 24.59 25.90 4,579,276 -0.14(-0.52%)
Mar 18, 2020 25.90 27.58 25.45 26.04 4,244,706 -2.39(-8.41%)
Mar 17, 2020 27.03 28.52 26.67 28.43 4,410,378 +2.06(+7.80%)
Mar 16, 2020 27.26 28.98 25.82 26.38 3,775,617 -4.75(-15.25%)
Mar 13, 2020 32.11 32.11 30.42 31.12 3,150,554 +1.11(+3.71%)
Mar 12, 2020 29.16 30.81 28.14 30.01 5,156,446 -2.44(-7.51%)
Mar 11, 2020 33.33 33.36 31.97 32.44 6,170,444 -1.72(-5.04%)
Mar 10, 2020 33.78 34.42 33.02 34.16 4,221,034 +1.42(+4.34%)
Mar 09, 2020 32.04 33.73 31.65 32.74 4,779,170 -4.01(-10.92%)
Mar 06, 2020 36.72 37.12 36.36 36.76 4,831,491 -1.40(-3.68%)
Mar 05, 2020 38.79 39.17 37.84 38.16 5,156,313 -1.59(-4.01%)
Mar 04, 2020 39.60 39.80 39.17 39.75 2,981,285 +0.78(+2.00%)
Mar 03, 2020 38.80 40.06 38.56 38.97 6,011,527 +0.03(+0.07%)
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.