Mexico Ishares MSCI ETF (NY: EWW )

47.52 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 32.17 32.17 31.08 31.89 4,109,700 -0.04(-0.13%)
May 28, 2020 32.48 32.50 31.80 31.93 2,695,764 -0.32(-0.99%)
May 27, 2020 31.96 32.40 31.58 32.25 4,182,631 +0.44(+1.38%)
May 26, 2020 31.86 32.49 31.55 31.81 3,764,254 +1.22(+3.99%)
May 22, 2020 30.06 30.68 29.81 30.59 2,023,700 +0.21(+0.69%)
May 21, 2020 30.49 30.82 29.99 30.38 3,517,839 +0.01(+0.03%)
May 20, 2020 29.98 30.52 29.62 30.37 4,230,074 +1.10(+3.76%)
May 19, 2020 30.60 30.64 29.27 29.27 4,296,454 -1.16(-3.81%)
May 18, 2020 29.84 30.57 29.84 30.43 4,035,546 +1.53(+5.29%)
May 15, 2020 29.16 29.61 28.82 28.90 2,086,100 -0.66(-2.23%)
May 14, 2020 28.72 29.59 28.42 29.56 2,957,405 +0.37(+1.27%)
May 13, 2020 30.22 30.22 29.09 29.19 4,535,498 -0.69(-2.31%)
May 12, 2020 30.67 30.80 29.87 29.88 1,976,193 -0.61(-2.00%)
May 11, 2020 30.55 30.78 30.25 30.49 2,442,386 -0.37(-1.20%)
May 08, 2020 30.33 31.11 30.26 30.86 3,204,600 +1.20(+4.05%)
May 07, 2020 29.87 30.07 29.48 29.66 4,877,075 +0.30(+1.02%)
May 06, 2020 29.67 29.76 29.14 29.36 2,461,803 -0.34(-1.14%)
May 05, 2020 29.80 30.12 29.62 29.70 3,830,993 +0.40(+1.37%)
May 04, 2020 27.85 29.32 27.85 29.30 2,512,097 +1.20(+4.27%)
May 01, 2020 28.69 28.75 27.67 28.10 3,325,600 -1.17(-4.00%)
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%)
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.