Mexico Ishares MSCI ETF (NY: EWW )

49.69 USD -1.13 (-2.22%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 40.80 41.55 40.62 41.51 2,908,600 +0.89(+2.19%)
Aug 29, 2019 40.00 40.73 39.81 40.62 2,770,764 +0.82(+2.06%)
Aug 28, 2019 39.87 39.99 39.53 39.80 3,262,591 +0.27(+0.68%)
Aug 27, 2019 39.41 39.72 39.40 39.53 3,010,590 +0.23(+0.59%)
Aug 26, 2019 39.29 39.37 39.01 39.30 1,871,706 +0.33(+0.85%)
Aug 23, 2019 39.23 39.52 38.87 38.97 5,016,400 -0.36(-0.92%)
Aug 22, 2019 39.42 39.81 39.32 39.33 2,969,156 -0.40(-1.01%)
Aug 21, 2019 39.44 39.73 39.14 39.73 2,254,277 +0.66(+1.69%)
Aug 20, 2019 38.74 39.31 38.72 39.07 2,471,204 +0.25(+0.64%)
Aug 19, 2019 39.21 39.55 38.74 38.82 2,625,125 -0.30(-0.77%)
Aug 16, 2019 38.67 39.20 38.52 39.12 3,057,400 +0.69(+1.80%)
Aug 15, 2019 38.27 38.69 37.86 38.43 4,805,974 +0.20(+0.52%)
Aug 14, 2019 38.83 39.25 38.11 38.23 5,047,138 -1.38(-3.48%)
Aug 13, 2019 39.26 39.94 39.07 39.61 3,815,963 +0.12(+0.30%)
Aug 12, 2019 39.81 39.81 39.30 39.49 2,936,887 -1.02(-2.52%)
Aug 09, 2019 40.48 40.67 40.04 40.51 2,580,300 -0.05(-0.12%)
Aug 08, 2019 40.26 40.73 40.12 40.56 2,908,847 +0.43(+1.07%)
Aug 07, 2019 39.07 40.17 38.88 40.13 4,862,534 +0.55(+1.39%)
Aug 06, 2019 39.38 39.71 39.10 39.58 3,150,418 +0.42(+1.07%)
Aug 05, 2019 39.30 39.41 38.84 39.16 4,680,639 -1.07(-2.66%)
Aug 02, 2019 40.54 40.61 39.80 40.23 4,968,300 -0.52(-1.28%)
Aug 01, 2019 41.20 41.51 40.61 40.75 5,003,723 -0.52(-1.26%)
Jul 31, 2019 41.94 41.95 41.01 41.27 3,530,983 -0.58(-1.39%)
Jul 30, 2019 42.07 42.07 41.57 41.85 1,884,732 -0.32(-0.76%)
Jul 29, 2019 41.47 42.62 41.31 42.17 3,799,854 +0.68(+1.64%)
Jul 26, 2019 41.91 42.01 41.33 41.49 2,687,500 -0.23(-0.55%)
Jul 25, 2019 41.86 41.97 41.46 41.72 2,711,540 -0.20(-0.48%)
Jul 24, 2019 41.53 42.06 41.53 41.92 2,431,825 +0.53(+1.28%)
Jul 23, 2019 41.98 42.02 41.21 41.39 4,022,759 -0.63(-1.50%)
Jul 22, 2019 42.33 42.62 41.88 42.02 4,236,003 -0.44(-1.04%)
Jul 19, 2019 42.87 42.93 42.39 42.46 3,372,500 -0.37(-0.86%)
Jul 18, 2019 43.35 43.46 42.53 42.83 6,088,661 -0.43(-0.99%)
Jul 17, 2019 43.72 43.93 43.26 43.26 2,658,095 -0.39(-0.89%)
Jul 16, 2019 43.81 44.03 43.35 43.65 2,906,235 -0.42(-0.95%)
Jul 15, 2019 43.55 44.17 43.51 44.07 2,730,986 +0.56(+1.29%)
Jul 12, 2019 43.87 43.87 43.21 43.51 2,344,800 -0.05(-0.11%)
Jul 11, 2019 43.38 43.72 43.10 43.56 3,550,757 +0.40(+0.93%)
Jul 10, 2019 43.16 43.37 42.79 43.16 4,025,296 +0.00(+0.00%)
Jul 09, 2019 44.30 44.63 42.88 43.16 12,860,004 -1.38(-3.10%)
Jul 08, 2019 44.10 44.79 43.96 44.54 2,943,119 +0.44(+1.00%)
Jul 05, 2019 43.90 44.30 43.65 44.10 2,901,700 +0.12(+0.27%)
Jul 03, 2019 44.10 44.14 43.85 43.98 1,202,500 +0.09(+0.21%)
Jul 02, 2019 43.90 44.27 43.86 43.89 2,115,936 +0.03(+0.07%)
Jul 01, 2019 44.01 44.36 43.51 43.86 4,007,236 +0.48(+1.11%)
Jun 28, 2019 43.81 43.81 43.19 43.38 3,436,400 -0.17(-0.39%)
Jun 27, 2019 44.26 44.35 43.52 43.55 3,750,881 -0.67(-1.52%)
Jun 26, 2019 44.17 44.35 44.05 44.22 3,895,876 +0.26(+0.59%)
Jun 25, 2019 43.90 44.21 43.85 43.96 3,639,733 -0.12(-0.27%)
Jun 24, 2019 44.03 44.23 43.94 44.08 2,536,657 +0.01(+0.02%)
Jun 21, 2019 44.37 44.69 43.96 44.07 3,623,400 -0.50(-1.12%)
Jun 20, 2019 45.01 45.08 44.40 44.57 3,610,311 +0.54(+1.23%)
Jun 19, 2019 43.67 44.13 43.51 44.03 3,137,394 +0.37(+0.85%)
Jun 18, 2019 43.71 44.12 43.40 43.66 3,822,761 +0.38(+0.88%)
Jun 17, 2019 43.51 43.73 43.11 43.28 3,694,627 -1.06(-2.39%)
Jun 14, 2019 44.78 44.78 44.25 44.34 3,012,000 -0.33(-0.74%)
Jun 13, 2019 44.93 45.11 44.52 44.67 5,763,428 -0.25(-0.56%)
Jun 12, 2019 45.06 45.29 44.83 44.92 4,418,214 -0.18(-0.40%)
Jun 11, 2019 45.21 45.39 45.01 45.10 3,430,973 +0.24(+0.53%)
Jun 10, 2019 44.93 45.25 44.47 44.86 7,111,946 +1.29(+2.96%)
Jun 07, 2019 43.21 43.71 43.20 43.57 4,462,200 +0.16(+0.37%)
Jun 06, 2019 43.45 45.62 42.80 43.41 7,818,371 -0.33(-0.75%)
Jun 05, 2019 43.73 43.94 43.24 43.74 4,577,850 +0.28(+0.64%)
Jun 04, 2019 43.22 43.76 42.96 43.46 5,233,418 +0.79(+1.85%)
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.