Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.70 -0.34 (-0.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 30.72 30.76 29.78 29.80 5,128,425 -1.16(-3.74%)
Aug 28, 2020 30.47 30.97 30.30 30.96 3,361,936 +0.81(+2.70%)
Aug 27, 2020 30.71 30.75 29.94 30.14 3,324,211 -0.42(-1.36%)
Aug 26, 2020 31.06 31.08 30.42 30.56 2,298,307 -0.46(-1.49%)
Aug 25, 2020 30.85 31.04 30.68 31.02 2,517,880 +0.32(+1.03%)
Aug 24, 2020 31.03 31.05 30.65 30.71 2,008,944 -0.05(-0.18%)
Aug 21, 2020 31.05 31.08 30.69 30.76 1,970,645 -0.28(-0.90%)
Aug 20, 2020 30.91 31.04 30.58 31.04 2,663,498 -0.10(-0.32%)
Aug 19, 2020 31.24 31.62 31.11 31.14 2,011,561 -0.14(-0.46%)
Aug 18, 2020 31.72 31.75 31.09 31.28 1,655,384 -0.11(-0.35%)
Aug 17, 2020 31.54 31.66 31.29 31.39 2,290,045 -0.01(-0.03%)
Aug 14, 2020 31.25 31.60 31.10 31.40 4,892,930 +0.49(+1.58%)
Aug 13, 2020 30.78 31.09 30.54 30.91 1,909,118 +0.21(+0.68%)
Aug 12, 2020 30.90 30.97 30.64 30.71 1,943,153 +0.08(+0.27%)
Aug 11, 2020 30.57 31.05 30.57 30.62 2,581,332 +0.27(+0.90%)
Aug 10, 2020 30.30 30.39 30.14 30.35 1,785,441 +0.22(+0.72%)
Aug 07, 2020 29.85 30.20 29.77 30.13 2,083,070 +0.02(+0.06%)
Aug 06, 2020 29.98 30.23 29.84 30.12 1,991,983 -0.01(-0.03%)
Aug 05, 2020 29.59 30.44 29.57 30.13 3,544,976 +0.88(+3.00%)
Aug 04, 2020 29.19 29.39 29.00 29.25 1,904,297 -0.17(-0.58%)
Aug 03, 2020 29.54 29.56 29.05 29.42 1,994,486 -0.04(-0.12%)
Jul 31, 2020 29.88 29.88 29.12 29.46 3,008,094 -0.35(-1.18%)
Jul 30, 2020 29.83 30.04 29.65 29.81 2,904,716 -0.57(-1.88%)
Jul 29, 2020 30.44 30.64 30.05 30.38 2,672,424 +0.02(+0.06%)
Jul 28, 2020 30.29 30.46 30.15 30.36 2,137,719 -0.05(-0.15%)
Jul 27, 2020 29.99 30.42 29.78 30.41 2,418,353 +0.74(+2.50%)
Jul 24, 2020 29.45 29.75 29.29 29.66 2,974,411 +0.18(+0.61%)
Jul 23, 2020 29.56 29.70 29.35 29.48 2,487,950 -0.33(-1.09%)
Jul 22, 2020 29.31 29.81 29.31 29.81 1,888,365 +0.44(+1.51%)
Jul 21, 2020 28.98 29.56 28.90 29.36 2,743,022 +0.74(+2.59%)
Jul 20, 2020 28.61 28.67 28.28 28.62 1,715,766 +0.14(+0.48%)
Jul 17, 2020 28.89 28.89 28.43 28.49 2,534,980 -0.33(-1.13%)
Jul 16, 2020 28.70 29.07 28.65 28.81 2,503,155 -0.24(-0.81%)
Jul 15, 2020 28.94 29.15 28.77 29.05 2,703,831 +0.66(+2.33%)
Jul 14, 2020 27.97 28.45 27.82 28.39 3,797,110 +0.30(+1.06%)
Jul 13, 2020 28.83 29.06 28.05 28.09 2,980,047 -0.49(-1.71%)
Jul 10, 2020 28.54 28.70 28.37 28.58 2,285,613 +0.03(+0.10%)
Jul 09, 2020 29.27 29.28 28.49 28.55 2,367,021 -0.45(-1.56%)
Jul 08, 2020 29.30 29.40 28.70 29.00 4,608,373 -0.18(-0.62%)
Jul 07, 2020 29.49 29.75 29.13 29.18 3,268,485 -0.72(-2.42%)
Jul 06, 2020 30.20 30.57 29.79 29.91 2,878,785 +0.30(+1.01%)
Jul 02, 2020 29.80 30.23 29.50 29.61 2,790,974 +0.46(+1.58%)
Jul 01, 2020 29.04 29.40 28.89 29.15 2,643,588 +0.28(+0.97%)
Jun 30, 2020 28.67 28.98 28.39 28.87 2,996,506 -0.05(-0.19%)
Jun 29, 2020 28.57 28.92 28.39 28.92 5,248,295 +0.34(+1.20%)
Jun 26, 2020 29.11 29.34 28.54 28.58 2,588,984 -0.84(-2.86%)
Jun 25, 2020 28.98 29.46 28.94 29.42 2,199,598 +0.10(+0.34%)
Jun 24, 2020 29.70 29.80 29.25 29.32 2,498,325 -0.78(-2.59%)
Jun 23, 2020 30.36 30.57 29.99 30.10 5,074,525 +0.27(+0.91%)
Jun 22, 2020 30.16 30.22 29.77 29.83 3,124,809 -0.12(-0.39%)
Jun 19, 2020 29.67 30.12 29.36 29.94 5,866,436 +0.88(+3.02%)
Jun 18, 2020 29.58 29.61 28.97 29.07 2,321,597 -0.76(-2.55%)
Jun 17, 2020 30.08 30.28 29.68 29.83 2,303,977 -0.03(-0.09%)
Jun 16, 2020 30.61 30.79 29.51 29.85 4,659,035 +0.20(+0.67%)
Jun 15, 2020 28.98 30.01 28.62 29.65 3,585,336 -0.16(-0.53%)
Jun 12, 2020 29.54 29.90 29.00 29.81 4,929,536 +1.45(+5.12%)
Jun 11, 2020 29.42 29.80 28.31 28.36 6,613,348 -2.56(-8.28%)
Jun 10, 2020 31.56 31.56 30.61 30.92 3,705,106 -0.51(-1.64%)
Jun 09, 2020 31.65 31.90 31.25 31.44 3,953,721 -1.28(-3.92%)
Jun 08, 2020 32.00 32.73 31.62 32.72 4,290,329 +0.93(+2.92%)
Jun 05, 2020 31.57 32.14 31.42 31.79 5,677,020 +1.39(+4.57%)
Jun 04, 2020 30.90 31.04 30.24 30.40 3,711,530 -0.67(-2.15%)
Jun 03, 2020 30.94 31.37 30.78 31.07 5,557,131 +0.64(+2.10%)
Jun 02, 2020 30.03 30.92 29.81 30.43 6,109,115 +0.82(+2.77%)
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.