Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 36.60 37.28 36.44 37.24 3,242,031 +0.80(+2.19%)
Aug 29, 2019 35.89 36.54 35.72 36.44 3,088,394 +0.74(+2.06%)
Aug 28, 2019 35.77 35.88 35.46 35.71 3,636,603 +0.24(+0.68%)
Aug 27, 2019 35.36 35.63 35.35 35.46 3,355,713 +0.21(+0.59%)
Aug 26, 2019 35.25 35.32 35.00 35.26 2,086,271 +0.30(+0.85%)
Aug 23, 2019 35.20 35.46 34.87 34.96 5,591,462 -0.32(-0.92%)
Aug 22, 2019 35.37 35.72 35.28 35.28 3,309,529 -0.36(-1.01%)
Aug 21, 2019 35.38 35.64 35.11 35.64 2,512,699 +0.59(+1.69%)
Aug 20, 2019 34.76 35.27 34.74 35.05 2,754,494 +0.22(+0.64%)
Aug 19, 2019 35.18 35.48 34.76 34.83 2,926,060 -0.27(-0.77%)
Aug 16, 2019 34.69 35.17 34.56 35.10 3,407,889 +0.62(+1.80%)
Aug 15, 2019 34.33 34.71 33.97 34.48 5,356,914 +0.18(+0.52%)
Aug 14, 2019 34.84 35.21 34.19 34.30 5,625,724 -1.24(-3.48%)
Aug 13, 2019 35.22 35.83 35.05 35.54 4,253,411 +0.11(+0.30%)
Aug 12, 2019 35.72 35.72 35.26 35.43 3,273,561 -0.92(-2.52%)
Aug 09, 2019 36.32 36.49 35.92 36.34 2,876,096 -0.04(-0.12%)
Aug 08, 2019 36.12 36.54 35.99 36.39 3,242,307 +0.39(+1.07%)
Aug 07, 2019 35.05 36.04 34.88 36.00 5,419,957 +0.49(+1.39%)
Aug 06, 2019 35.33 35.63 35.08 35.51 3,511,570 +0.38(+1.07%)
Aug 05, 2019 35.26 35.36 34.85 35.13 5,217,211 -0.96(-2.66%)
Aug 02, 2019 36.37 36.43 35.71 36.09 5,537,848 -0.47(-1.28%)
Aug 01, 2019 36.96 37.24 36.43 36.56 5,577,332 -0.47(-1.26%)
Jul 31, 2019 37.63 37.64 36.79 37.03 3,935,762 -0.52(-1.39%)
Jul 30, 2019 37.74 37.74 37.29 37.55 2,100,791 -0.29(-0.76%)
Jul 29, 2019 37.20 38.24 37.06 37.83 4,235,456 +0.61(+1.64%)
Jul 26, 2019 37.60 37.69 37.07 37.22 2,995,585 -0.21(-0.55%)
Jul 25, 2019 37.55 37.65 37.20 37.43 3,022,381 -0.18(-0.48%)
Jul 24, 2019 37.26 37.73 37.26 37.61 2,710,600 +0.48(+1.28%)
Jul 23, 2019 37.66 37.70 36.97 37.13 4,483,914 -0.57(-1.50%)
Jul 22, 2019 37.98 38.24 37.57 37.70 4,721,603 -0.39(-1.04%)
Jul 19, 2019 38.46 38.51 38.03 38.09 3,759,111 -0.33(-0.86%)
Jul 18, 2019 38.89 38.99 38.16 38.43 6,786,643 -0.39(-0.99%)
Jul 17, 2019 39.22 39.41 38.81 38.81 2,962,809 -0.35(-0.89%)
Jul 16, 2019 39.30 39.50 38.89 39.16 3,239,395 -0.38(-0.95%)
Jul 15, 2019 39.07 39.63 39.04 39.54 3,044,056 +0.50(+1.29%)
Jul 12, 2019 39.36 39.36 38.77 39.04 2,613,599 -0.04(-0.11%)
Jul 11, 2019 38.92 39.22 38.67 39.08 3,957,803 +0.36(+0.93%)
Jul 10, 2019 38.72 38.91 38.39 38.72 4,486,741 +0.00(+0.00%)
Jul 09, 2019 39.74 40.04 38.47 38.72 14,334,229 -1.24(-3.10%)
Jul 08, 2019 39.56 40.18 39.44 39.96 3,280,507 +0.39(+1.00%)
Jul 05, 2019 39.38 39.74 39.16 39.56 3,234,340 +0.11(+0.27%)
Jul 03, 2019 39.56 39.60 39.34 39.46 1,340,350 +0.08(+0.20%)
Jul 02, 2019 39.38 39.72 39.35 39.38 2,358,499 +0.03(+0.07%)
Jul 01, 2019 39.48 39.80 39.04 39.35 4,466,611 +0.43(+1.11%)
Jun 28, 2019 39.30 39.30 38.74 38.92 3,830,336 -0.15(-0.39%)
Jun 27, 2019 39.71 39.78 39.04 39.07 4,180,868 -0.60(-1.52%)
Jun 26, 2019 39.63 39.78 39.52 39.67 4,342,485 +0.23(+0.59%)
Jun 25, 2019 39.38 39.66 39.34 39.44 4,056,979 -0.11(-0.27%)
Jun 24, 2019 39.50 39.68 39.42 39.55 2,827,450 +0.01(+0.02%)
Jun 21, 2019 39.81 40.09 39.44 39.54 4,038,773 -0.45(-1.12%)
Jun 20, 2019 40.38 40.44 39.83 39.99 4,024,184 +0.48(+1.23%)
Jun 19, 2019 39.18 39.59 39.04 39.50 3,497,053 +0.33(+0.85%)
Jun 18, 2019 39.21 39.59 38.94 39.17 4,260,989 +0.34(+0.88%)
Jun 17, 2019 39.04 39.23 38.68 38.83 4,118,166 -0.16(-0.41%)
Jun 14, 2019 39.38 39.38 38.91 38.99 3,425,432 -0.29(-0.74%)
Jun 13, 2019 39.51 39.67 39.15 39.28 6,554,525 -0.22(-0.56%)
Jun 12, 2019 39.62 39.82 39.42 39.50 5,024,665 -0.16(-0.40%)
Jun 11, 2019 39.75 39.91 39.57 39.66 3,901,914 +0.21(+0.54%)
Jun 10, 2019 39.51 39.79 39.10 39.45 8,088,143 +1.13(+2.96%)
Jun 07, 2019 37.99 38.43 37.99 38.31 5,074,689 +0.14(+0.37%)
Jun 06, 2019 38.21 40.11 37.63 38.17 8,891,534 -0.29(-0.75%)
Jun 05, 2019 38.45 38.64 38.02 38.46 5,206,213 +0.25(+0.64%)
Jun 04, 2019 38.00 38.48 37.77 38.21 5,951,765 +0.69(+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.