Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

52.57 +0.40 (+0.77%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 39.44 39.45 38.56 38.81 3,754,921 -0.55(-1.39%)
Jul 30, 2019 39.56 39.56 39.09 39.35 2,004,263 -0.30(-0.76%)
Jul 29, 2019 39.00 40.08 38.85 39.66 4,040,844 +0.64(+1.64%)
Jul 26, 2019 39.41 39.50 38.86 39.02 2,857,943 -0.22(-0.55%)
Jul 25, 2019 39.36 39.47 38.99 39.23 2,883,508 -0.19(-0.48%)
Jul 24, 2019 39.05 39.55 39.05 39.42 2,586,053 +0.50(+1.28%)
Jul 23, 2019 39.48 39.51 38.75 38.92 4,277,886 -0.59(-1.50%)
Jul 22, 2019 39.81 40.08 39.38 39.51 4,504,654 -0.41(-1.04%)
Jul 19, 2019 40.31 40.37 39.86 39.93 3,586,387 -0.35(-0.86%)
Jul 18, 2019 40.76 40.87 40.00 40.28 6,474,809 -0.40(-0.99%)
Jul 17, 2019 41.11 41.31 40.68 40.68 2,826,673 -0.37(-0.89%)
Jul 16, 2019 41.20 41.40 40.76 41.05 3,090,551 -0.39(-0.95%)
Jul 15, 2019 40.95 41.54 40.92 41.44 2,904,187 +0.53(+1.29%)
Jul 12, 2019 41.25 41.25 40.63 40.92 2,493,509 -0.05(-0.11%)
Jul 11, 2019 40.79 41.11 40.53 40.96 3,775,949 +0.38(+0.93%)
Jul 10, 2019 40.59 40.78 40.24 40.59 4,280,584 +0.00(+0.00%)
Jul 09, 2019 41.66 41.97 40.32 40.59 13,675,597 -1.30(-3.10%)
Jul 08, 2019 41.47 42.12 41.34 41.88 3,129,774 +0.41(+1.00%)
Jul 05, 2019 41.28 41.66 41.05 41.47 3,085,728 +0.11(+0.27%)
Jul 03, 2019 41.47 41.51 41.23 41.36 1,278,763 +0.08(+0.20%)
Jul 02, 2019 41.28 41.63 41.24 41.27 2,250,130 +0.03(+0.07%)
Jul 01, 2019 41.39 41.71 40.92 41.24 4,261,378 +0.45(+1.11%)
Jun 28, 2019 41.20 41.20 40.61 40.79 3,654,339 -0.16(-0.39%)
Jun 27, 2019 41.62 41.70 40.92 40.95 3,988,765 -0.63(-1.52%)
Jun 26, 2019 41.54 41.70 41.42 41.58 4,142,956 +0.24(+0.59%)
Jun 25, 2019 41.28 41.57 41.23 41.34 3,870,568 -0.11(-0.27%)
Jun 24, 2019 41.40 41.59 41.32 41.45 2,697,534 +0.01(+0.02%)
Jun 21, 2019 41.72 42.02 41.34 41.44 3,853,199 -0.47(-1.12%)
Jun 20, 2019 42.33 42.39 41.75 41.91 3,839,280 +0.51(+1.23%)
Jun 19, 2019 41.07 41.50 40.92 41.40 3,336,370 +0.35(+0.85%)
Jun 18, 2019 41.10 41.49 40.81 41.06 4,065,204 +0.36(+0.88%)
Jun 17, 2019 40.92 41.12 40.54 40.70 3,928,943 -0.17(-0.41%)
Jun 14, 2019 41.27 41.27 40.78 40.87 3,268,039 -0.30(-0.74%)
Jun 13, 2019 41.41 41.58 41.03 41.17 6,253,357 -0.23(-0.56%)
Jun 12, 2019 41.53 41.74 41.32 41.40 4,793,791 -0.17(-0.40%)
Jun 11, 2019 41.67 41.83 41.48 41.57 3,722,628 +0.22(+0.54%)
Jun 10, 2019 41.41 41.70 40.99 41.35 7,716,508 +1.19(+2.96%)
Jun 07, 2019 39.82 40.29 39.82 40.16 4,841,516 +0.15(+0.37%)
Jun 06, 2019 40.05 42.05 39.45 40.01 8,482,983 -0.30(-0.75%)
Jun 05, 2019 40.30 40.50 39.85 40.31 4,966,997 +0.26(+0.64%)
Jun 04, 2019 39.83 40.33 39.59 40.06 5,678,292 +0.73(+1.85%)
Jun 03, 2019 39.23 39.62 39.19 39.33 5,004,992 -0.23(-0.58%)
May 31, 2019 39.04 39.68 38.84 39.56 8,444,606 -1.49(-3.64%)
May 30, 2019 40.55 41.33 40.55 41.05 4,092,071 +0.58(+1.43%)
May 29, 2019 39.65 40.53 39.52 40.47 3,768,271 +0.56(+1.41%)
May 28, 2019 40.21 40.40 39.72 39.91 3,889,470 -0.46(-1.14%)
May 24, 2019 40.79 40.79 39.94 40.37 4,214,491 -0.17(-0.41%)
May 23, 2019 40.42 40.75 40.25 40.53 2,838,535 -0.29(-0.70%)
May 22, 2019 41.05 41.19 40.64 40.82 2,166,695 -0.27(-0.65%)
May 21, 2019 41.17 41.30 40.59 41.09 5,754,599 -0.05(-0.11%)
May 20, 2019 40.83 41.36 40.76 41.13 2,328,330 +0.37(+0.90%)
May 17, 2019 40.47 41.21 40.39 40.76 3,380,229 -0.22(-0.54%)
May 16, 2019 41.03 41.28 40.79 40.99 2,933,683 -0.06(-0.13%)
May 15, 2019 40.63 41.22 40.47 41.04 3,337,093 +0.07(+0.18%)
May 14, 2019 40.70 41.10 40.48 40.97 3,867,216 +0.48(+1.18%)
May 13, 2019 40.35 40.60 39.99 40.49 4,971,771 -0.61(-1.48%)
May 10, 2019 40.58 41.24 40.04 41.10 4,406,862 +0.41(+1.02%)
May 09, 2019 40.46 40.90 39.89 40.68 5,992,264 -0.27(-0.65%)
May 08, 2019 41.15 41.38 40.93 40.95 4,057,124 -0.49(-1.18%)
May 07, 2019 41.57 41.87 41.12 41.44 3,712,887 -0.68(-1.62%)
May 06, 2019 41.37 42.17 41.37 42.12 3,274,281 -0.28(-0.65%)
May 03, 2019 42.20 42.52 42.08 42.40 3,257,406 +0.51(+1.21%)
May 02, 2019 42.10 42.25 41.75 41.89 3,468,769 -0.22(-0.53%)
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.