Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

66.95 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 28.78 29.09 28.50 28.98 2,984,811 -0.05(-0.19%)
Jun 29, 2020 28.68 29.03 28.50 29.03 5,227,812 +0.35(+1.20%)
Jun 26, 2020 29.23 29.45 28.65 28.69 2,578,880 -0.85(-2.86%)
Jun 25, 2020 29.10 29.57 29.05 29.53 2,191,013 +0.10(+0.34%)
Jun 24, 2020 29.82 29.92 29.36 29.43 2,488,574 -0.78(-2.59%)
Jun 23, 2020 30.48 30.69 30.11 30.22 5,054,720 +0.27(+0.91%)
Jun 22, 2020 30.28 30.33 29.89 29.94 3,112,613 -0.12(-0.39%)
Jun 19, 2020 29.79 30.23 29.47 30.06 5,843,539 +0.88(+3.02%)
Jun 18, 2020 29.70 29.73 29.08 29.18 2,312,536 -0.76(-2.55%)
Jun 17, 2020 30.20 30.40 29.80 29.94 2,294,985 -0.03(-0.09%)
Jun 16, 2020 30.73 30.91 29.63 29.97 4,640,852 +0.20(+0.67%)
Jun 15, 2020 29.09 30.13 28.73 29.77 3,571,343 -0.16(-0.53%)
Jun 12, 2020 29.66 30.01 29.12 29.93 4,910,311 +1.46(+5.12%)
Jun 11, 2020 29.53 29.92 28.42 28.47 6,587,556 -2.57(-8.28%)
Jun 10, 2020 31.69 31.69 30.73 31.04 3,690,656 -0.52(-1.64%)
Jun 09, 2020 31.77 32.03 31.37 31.56 3,938,301 -1.29(-3.92%)
Jun 08, 2020 32.12 32.86 31.74 32.85 4,273,597 +0.93(+2.92%)
Jun 05, 2020 31.70 32.27 31.54 31.91 5,654,880 +1.39(+4.57%)
Jun 04, 2020 31.02 31.16 30.36 30.52 3,697,055 -0.67(-2.15%)
Jun 03, 2020 31.06 31.49 30.90 31.19 5,535,458 +0.64(+2.10%)
Jun 02, 2020 30.15 31.04 29.93 30.55 6,085,290 +0.82(+2.77%)
Jun 01, 2020 28.92 29.87 28.68 29.72 3,607,793 +0.84(+2.92%)
May 29, 2020 29.13 29.13 28.15 28.88 4,537,971 -0.04(-0.13%)
May 28, 2020 29.41 29.43 28.80 28.92 2,976,689 -0.29(-0.99%)
May 27, 2020 28.94 29.35 28.60 29.21 4,618,503 +0.40(+1.38%)
May 26, 2020 28.85 29.42 28.58 28.81 4,156,526 +1.10(+3.99%)
May 22, 2020 27.22 27.78 27.00 27.70 2,234,589 +0.19(+0.69%)
May 21, 2020 27.61 27.91 27.16 27.51 3,884,432 +0.01(+0.03%)
May 20, 2020 27.15 27.64 26.82 27.50 4,670,890 +1.00(+3.76%)
May 19, 2020 27.71 27.75 26.51 26.51 4,744,187 -1.05(-3.81%)
May 18, 2020 27.02 27.68 27.02 27.56 4,456,090 +1.39(+5.29%)
May 15, 2020 26.41 26.82 26.10 26.17 2,303,492 -0.60(-2.23%)
May 14, 2020 26.01 26.80 25.74 26.77 3,265,596 +0.34(+1.27%)
May 13, 2020 27.37 27.37 26.35 26.44 5,008,142 -0.62(-2.31%)
May 12, 2020 27.78 27.89 27.05 27.06 2,182,132 -0.55(-2.00%)
May 11, 2020 27.67 27.88 27.40 27.61 2,696,907 -0.34(-1.20%)
May 08, 2020 27.47 28.17 27.40 27.95 3,538,551 +1.09(+4.05%)
May 07, 2020 27.05 27.23 26.70 26.86 5,385,315 +0.27(+1.02%)
May 06, 2020 26.87 26.95 26.39 26.59 2,718,347 -0.31(-1.15%)
May 05, 2020 26.99 27.28 26.82 26.90 4,230,220 +0.36(+1.37%)
May 04, 2020 25.22 26.55 25.22 26.53 2,773,882 +1.09(+4.27%)
May 01, 2020 25.98 26.04 25.06 25.45 3,672,160 -1.06(-4.00%)
Apr 30, 2020 27.23 27.23 26.41 26.51 3,850,098 -0.96(-3.50%)
Apr 29, 2020 26.49 27.50 26.34 27.47 5,676,538 +1.56(+6.01%)
Apr 28, 2020 25.37 25.93 25.19 25.91 5,241,432 +1.08(+4.34%)
Apr 27, 2020 24.41 24.87 24.31 24.83 2,095,150 +0.64(+2.66%)
Apr 24, 2020 24.32 24.41 23.99 24.19 3,604,251 +0.06(+0.26%)
Apr 23, 2020 24.63 24.67 24.07 24.13 2,838,746 -0.33(-1.33%)
Apr 22, 2020 24.63 24.76 24.30 24.45 3,727,334 +0.22(+0.90%)
Apr 21, 2020 24.45 24.52 24.10 24.23 3,022,613 -0.76(-3.04%)
Apr 20, 2020 24.85 25.17 24.71 25.00 2,081,863 -0.55(-2.16%)
Apr 17, 2020 25.63 25.67 25.18 25.55 4,251,981 +1.07(+4.37%)
Apr 16, 2020 24.52 24.67 23.83 24.48 3,095,476 -0.17(-0.70%)
Apr 15, 2020 24.99 25.11 24.60 24.65 3,341,233 -1.38(-5.29%)
Apr 14, 2020 26.11 26.35 25.58 26.03 3,133,429 +0.44(+1.73%)
Apr 13, 2020 25.72 25.85 25.25 25.58 2,712,826 -0.01(-0.04%)
Apr 09, 2020 26.11 26.16 25.30 25.59 2,878,233 +0.32(+1.25%)
Apr 08, 2020 25.22 25.50 24.70 25.28 3,513,218 +0.42(+1.68%)
Apr 07, 2020 25.72 25.75 24.81 24.86 4,872,631 +0.34(+1.40%)
Apr 06, 2020 24.12 24.61 23.94 24.52 3,751,937 +1.33(+5.74%)
Apr 03, 2020 24.09 24.12 22.85 23.18 5,421,008 -0.91(-3.80%)
Apr 02, 2020 24.09 25.27 23.94 24.10 6,254,605 -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.