Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 28.67 28.98 28.39 28.87 2,996,506 -0.05(-0.19%)
Jun 29, 2020 28.57 28.92 28.39 28.92 5,248,295 +0.34(+1.20%)
Jun 26, 2020 29.11 29.34 28.54 28.58 2,588,984 -0.84(-2.86%)
Jun 25, 2020 28.98 29.46 28.94 29.42 2,199,598 +0.10(+0.34%)
Jun 24, 2020 29.70 29.80 29.25 29.32 2,498,325 -0.78(-2.59%)
Jun 23, 2020 30.36 30.57 29.99 30.10 5,074,525 +0.27(+0.91%)
Jun 22, 2020 30.16 30.22 29.77 29.83 3,124,809 -0.12(-0.39%)
Jun 19, 2020 29.67 30.12 29.36 29.94 5,866,436 +0.88(+3.02%)
Jun 18, 2020 29.58 29.61 28.97 29.07 2,321,597 -0.76(-2.55%)
Jun 17, 2020 30.08 30.28 29.68 29.83 2,303,977 -0.03(-0.09%)
Jun 16, 2020 30.61 30.79 29.51 29.85 4,659,035 +0.20(+0.67%)
Jun 15, 2020 28.98 30.01 28.62 29.65 3,585,336 -0.16(-0.53%)
Jun 12, 2020 29.54 29.90 29.00 29.81 4,929,536 +1.45(+5.12%)
Jun 11, 2020 29.42 29.80 28.31 28.36 6,613,348 -2.56(-8.28%)
Jun 10, 2020 31.56 31.56 30.61 30.92 3,705,106 -0.51(-1.64%)
Jun 09, 2020 31.65 31.90 31.25 31.44 3,953,721 -1.28(-3.92%)
Jun 08, 2020 32.00 32.73 31.62 32.72 4,290,329 +0.93(+2.92%)
Jun 05, 2020 31.57 32.14 31.42 31.79 5,677,020 +1.39(+4.57%)
Jun 04, 2020 30.90 31.04 30.24 30.40 3,711,530 -0.67(-2.15%)
Jun 03, 2020 30.94 31.37 30.78 31.07 5,557,131 +0.64(+2.10%)
Jun 02, 2020 30.03 30.92 29.81 30.43 6,109,115 +0.82(+2.77%)
Jun 01, 2020 28.80 29.75 28.57 29.61 3,621,918 +0.84(+2.92%)
May 29, 2020 29.02 29.02 28.04 28.77 4,555,739 -0.04(-0.13%)
May 28, 2020 29.30 29.32 28.69 28.80 2,988,344 -0.29(-0.99%)
May 27, 2020 28.83 29.23 28.49 29.09 4,636,585 +0.40(+1.38%)
May 26, 2020 28.74 29.31 28.47 28.70 4,172,800 +1.10(+3.99%)
May 22, 2020 27.12 27.68 26.89 27.59 2,243,338 +0.19(+0.69%)
May 21, 2020 27.50 27.80 27.05 27.41 3,899,641 +0.01(+0.03%)
May 20, 2020 27.04 27.53 26.72 27.40 4,689,177 +0.99(+3.76%)
May 19, 2020 27.60 27.64 26.40 26.40 4,762,762 -1.05(-3.81%)
May 18, 2020 26.92 27.58 26.92 27.45 4,473,537 +1.38(+5.29%)
May 15, 2020 26.30 26.71 26.00 26.07 2,312,511 -0.60(-2.23%)
May 14, 2020 25.91 26.69 25.64 26.67 3,278,381 +0.33(+1.27%)
May 13, 2020 27.26 27.26 26.25 26.33 5,027,750 -0.62(-2.31%)
May 12, 2020 27.67 27.78 26.95 26.95 2,190,675 -0.55(-2.00%)
May 11, 2020 27.56 27.77 27.29 27.50 2,707,466 -0.33(-1.20%)
May 08, 2020 27.36 28.06 27.30 27.84 3,552,405 +1.08(+4.05%)
May 07, 2020 26.95 27.13 26.59 26.76 5,406,399 +0.27(+1.02%)
May 06, 2020 26.77 26.85 26.29 26.49 2,728,990 -0.31(-1.15%)
May 05, 2020 26.88 27.18 26.72 26.79 4,246,783 +0.36(+1.37%)
May 04, 2020 25.12 26.45 25.12 26.43 2,784,743 +1.08(+4.27%)
May 01, 2020 25.88 25.94 24.97 25.35 3,686,538 -1.06(-4.00%)
Apr 30, 2020 27.13 27.13 26.30 26.40 3,865,172 -0.96(-3.49%)
Apr 29, 2020 26.39 27.39 26.23 27.36 5,698,763 +1.55(+6.01%)
Apr 28, 2020 25.27 25.83 25.10 25.81 5,261,953 +1.07(+4.34%)
Apr 27, 2020 24.31 24.77 24.21 24.74 2,103,353 +0.64(+2.66%)
Apr 24, 2020 24.22 24.31 23.90 24.09 3,618,363 +0.06(+0.26%)
Apr 23, 2020 24.54 24.57 23.98 24.03 2,849,860 -0.32(-1.33%)
Apr 22, 2020 24.54 24.66 24.20 24.36 3,741,928 +0.22(+0.90%)
Apr 21, 2020 24.36 24.42 24.00 24.14 3,034,448 -0.76(-3.04%)
Apr 20, 2020 24.75 25.07 24.61 24.90 2,090,014 -0.55(-2.16%)
Apr 17, 2020 25.53 25.57 25.08 25.45 4,268,629 +1.06(+4.37%)
Apr 16, 2020 24.43 24.57 23.73 24.38 3,107,595 -0.17(-0.70%)
Apr 15, 2020 24.89 25.02 24.50 24.55 3,354,315 -1.37(-5.29%)
Apr 14, 2020 26.01 26.25 25.48 25.93 3,145,698 +0.44(+1.73%)
Apr 13, 2020 25.62 25.75 25.15 25.48 2,723,447 -0.01(-0.04%)
Apr 09, 2020 26.01 26.06 25.20 25.49 2,889,502 +0.32(+1.25%)
Apr 08, 2020 25.12 25.40 24.60 25.18 3,526,973 +0.41(+1.68%)
Apr 07, 2020 25.62 25.65 24.71 24.76 4,891,709 +0.34(+1.40%)
Apr 06, 2020 24.02 24.52 23.85 24.42 3,766,627 +1.33(+5.74%)
Apr 03, 2020 24.00 24.02 22.76 23.09 5,442,233 -0.91(-3.80%)
Apr 02, 2020 24.00 25.17 23.84 24.00 6,279,093 -0.06(-0.26%)
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.