Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

51.83 -1.36 (-2.56%)
Streaming Delayed Price Updated: 10:43 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 31.45 31.45 30.64 31.00 2,858,297 -0.37(-1.18%)
Jul 30, 2020 31.39 31.62 31.20 31.37 2,760,067 -0.60(-1.88%)
Jul 29, 2020 32.04 32.25 31.63 31.97 2,539,342 +0.02(+0.06%)
Jul 28, 2020 31.88 32.06 31.73 31.95 2,031,265 -0.05(-0.15%)
Jul 27, 2020 31.56 32.02 31.34 32.00 2,297,923 +0.78(+2.50%)
Jul 24, 2020 30.99 31.31 30.83 31.22 2,826,291 +0.19(+0.61%)
Jul 23, 2020 31.11 31.26 30.89 31.03 2,364,055 -0.34(-1.09%)
Jul 22, 2020 30.85 31.38 30.85 31.37 1,794,328 +0.47(+1.51%)
Jul 21, 2020 30.49 31.11 30.42 30.90 2,606,425 +0.78(+2.59%)
Jul 20, 2020 30.11 30.17 29.76 30.12 1,630,325 +0.14(+0.48%)
Jul 17, 2020 30.41 30.41 29.92 29.98 2,408,743 -0.34(-1.13%)
Jul 16, 2020 30.20 30.59 30.15 30.32 2,378,503 -0.25(-0.81%)
Jul 15, 2020 30.46 30.68 30.28 30.57 2,569,186 +0.70(+2.33%)
Jul 14, 2020 29.44 29.94 29.27 29.87 3,608,021 +0.31(+1.06%)
Jul 13, 2020 30.34 30.58 29.52 29.56 2,831,647 -0.51(-1.71%)
Jul 10, 2020 30.04 30.21 29.86 30.07 2,171,793 +0.03(+0.09%)
Jul 09, 2020 30.80 30.82 29.98 30.05 2,249,148 -0.48(-1.56%)
Jul 08, 2020 30.84 30.94 30.21 30.52 4,378,885 -0.19(-0.62%)
Jul 07, 2020 31.04 31.31 30.65 30.71 3,105,720 -0.76(-2.42%)
Jul 06, 2020 31.78 32.17 31.35 31.48 2,735,427 +0.31(+1.01%)
Jul 02, 2020 31.36 31.82 31.05 31.16 2,651,989 +0.49(+1.58%)
Jul 01, 2020 30.56 30.94 30.40 30.68 2,511,942 +0.30(+0.97%)
Jun 30, 2020 30.17 30.49 29.88 30.38 2,847,286 -0.06(-0.19%)
Jun 29, 2020 30.07 30.44 29.87 30.44 4,986,940 +0.36(+1.20%)
Jun 26, 2020 30.64 30.88 30.03 30.07 2,460,058 -0.89(-2.86%)
Jun 25, 2020 30.50 31.00 30.46 30.96 2,090,062 +0.10(+0.34%)
Jun 24, 2020 31.26 31.36 30.78 30.86 2,373,913 -0.82(-2.59%)
Jun 23, 2020 31.95 32.17 31.56 31.68 4,821,824 +0.29(+0.91%)
Jun 22, 2020 31.74 31.80 31.33 31.39 2,969,199 -0.12(-0.39%)
Jun 19, 2020 31.23 31.69 30.89 31.51 5,574,298 +0.92(+3.02%)
Jun 18, 2020 31.13 31.16 30.48 30.59 2,205,986 -0.80(-2.55%)
Jun 17, 2020 31.66 31.87 31.24 31.39 2,189,244 -0.03(-0.09%)
Jun 16, 2020 32.22 32.40 31.06 31.42 4,427,024 +0.21(+0.67%)
Jun 15, 2020 30.49 31.58 30.12 31.21 3,406,793 -0.17(-0.53%)
Jun 12, 2020 31.09 31.46 30.52 31.38 4,684,068 +1.53(+5.12%)
Jun 11, 2020 30.96 31.36 29.80 29.85 6,284,034 -2.70(-8.28%)
Jun 10, 2020 33.22 33.22 32.21 32.54 3,520,609 -0.54(-1.64%)
Jun 09, 2020 33.30 33.57 32.89 33.09 3,756,844 -1.35(-3.92%)
Jun 08, 2020 33.67 34.45 33.28 34.43 4,076,691 +0.98(+2.92%)
Jun 05, 2020 33.23 33.83 33.07 33.46 5,394,331 +1.46(+4.57%)
Jun 04, 2020 32.52 32.67 31.82 31.99 3,526,713 -0.70(-2.15%)
Jun 03, 2020 32.56 33.01 32.40 32.70 5,280,412 +0.67(+2.11%)
Jun 02, 2020 31.60 32.54 31.38 32.02 5,804,910 +0.86(+2.77%)
Jun 01, 2020 30.31 31.31 30.07 31.16 3,441,563 +0.88(+2.92%)
May 29, 2020 30.54 30.54 29.51 30.28 4,328,884 -0.04(-0.13%)
May 28, 2020 30.84 30.85 30.19 30.31 2,839,538 -0.30(-0.99%)
May 27, 2020 30.34 30.76 29.98 30.62 4,405,705 +0.42(+1.38%)
May 26, 2020 30.25 30.84 29.96 30.20 3,965,014 +1.16(+3.99%)
May 22, 2020 28.54 29.13 28.30 29.04 2,131,631 +0.20(+0.69%)
May 21, 2020 28.95 29.26 28.47 28.84 3,705,457 +0.01(+0.03%)
May 20, 2020 28.46 28.97 28.12 28.83 4,455,678 +1.04(+3.76%)
May 19, 2020 29.05 29.09 27.79 27.79 4,525,598 -1.10(-3.81%)
May 18, 2020 28.33 29.02 28.33 28.89 4,250,775 +1.45(+5.29%)
May 15, 2020 27.68 28.11 27.36 27.44 2,197,359 -0.63(-2.23%)
May 14, 2020 27.27 28.09 26.98 28.06 3,115,133 +0.35(+1.27%)
May 13, 2020 28.69 28.69 27.62 27.71 4,777,391 -0.66(-2.31%)
May 12, 2020 29.12 29.24 28.36 28.37 2,081,590 -0.58(-2.00%)
May 11, 2020 29.00 29.22 28.72 28.95 2,572,646 -0.35(-1.20%)
May 08, 2020 28.79 29.53 28.73 29.30 3,375,512 +1.14(+4.05%)
May 07, 2020 28.36 28.55 27.99 28.16 5,137,186 +0.28(+1.02%)
May 06, 2020 28.17 28.25 27.66 27.87 2,593,099 -0.32(-1.14%)
May 05, 2020 28.29 28.60 28.12 28.20 4,035,313 +0.38(+1.37%)
May 04, 2020 26.44 27.84 26.44 27.82 2,646,075 +1.14(+4.27%)
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.