Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.15 +0.48 (+0.87%)
Streaming Delayed Price Updated: 1:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 30.73 30.76 29.79 29.80 5,127,745 -1.16(-3.74%)
Aug 28, 2020 30.47 30.97 30.30 30.96 3,361,490 +0.82(+2.70%)
Aug 27, 2020 30.72 30.75 29.94 30.15 3,323,770 -0.42(-1.36%)
Aug 26, 2020 31.06 31.08 30.43 30.56 2,298,002 -0.46(-1.49%)
Aug 25, 2020 30.85 31.04 30.68 31.03 2,517,546 +0.32(+1.03%)
Aug 24, 2020 31.04 31.05 30.65 30.71 2,008,677 -0.05(-0.18%)
Aug 21, 2020 31.05 31.08 30.70 30.76 1,970,383 -0.28(-0.90%)
Aug 20, 2020 30.92 31.05 30.59 31.04 2,663,145 -0.10(-0.32%)
Aug 19, 2020 31.24 31.62 31.11 31.14 2,011,294 -0.14(-0.46%)
Aug 18, 2020 31.72 31.75 31.10 31.29 1,655,164 -0.11(-0.35%)
Aug 17, 2020 31.54 31.67 31.30 31.40 2,289,742 -0.01(-0.03%)
Aug 14, 2020 31.25 31.61 31.11 31.41 4,892,281 +0.49(+1.58%)
Aug 13, 2020 30.78 31.09 30.55 30.92 1,908,865 +0.21(+0.68%)
Aug 12, 2020 30.91 30.97 30.65 30.71 1,942,895 +0.08(+0.27%)
Aug 11, 2020 30.57 31.05 30.57 30.63 2,580,989 +0.27(+0.89%)
Aug 10, 2020 30.30 30.39 30.15 30.36 1,785,204 +0.22(+0.72%)
Aug 07, 2020 29.86 30.20 29.78 30.14 2,082,794 +0.02(+0.06%)
Aug 06, 2020 29.98 30.23 29.85 30.12 1,991,718 -0.01(-0.03%)
Aug 05, 2020 29.60 30.45 29.58 30.13 3,544,505 +0.88(+3.00%)
Aug 04, 2020 29.20 29.40 29.01 29.25 1,904,045 -0.17(-0.58%)
Aug 03, 2020 29.54 29.57 29.06 29.42 1,994,222 -0.04(-0.12%)
Jul 31, 2020 29.89 29.89 29.12 29.46 3,007,695 -0.35(-1.18%)
Jul 30, 2020 29.83 30.05 29.65 29.81 2,904,330 -0.57(-1.88%)
Jul 29, 2020 30.45 30.65 30.06 30.38 2,672,069 +0.02(+0.06%)
Jul 28, 2020 30.29 30.46 30.16 30.37 2,137,436 -0.05(-0.15%)
Jul 27, 2020 29.99 30.43 29.79 30.41 2,418,032 +0.74(+2.50%)
Jul 24, 2020 29.45 29.76 29.30 29.67 2,974,016 +0.18(+0.61%)
Jul 23, 2020 29.57 29.70 29.36 29.49 2,487,620 -0.33(-1.09%)
Jul 22, 2020 29.31 29.82 29.31 29.81 1,888,114 +0.44(+1.51%)
Jul 21, 2020 28.98 29.57 28.91 29.37 2,742,658 +0.74(+2.59%)
Jul 20, 2020 28.62 28.67 28.28 28.63 1,715,539 +0.14(+0.48%)
Jul 17, 2020 28.90 28.90 28.44 28.49 2,534,644 -0.33(-1.13%)
Jul 16, 2020 28.70 29.07 28.65 28.82 2,502,823 -0.24(-0.81%)
Jul 15, 2020 28.94 29.15 28.77 29.05 2,703,473 +0.66(+2.33%)
Jul 14, 2020 27.97 28.45 27.82 28.39 3,796,606 +0.30(+1.06%)
Jul 13, 2020 28.83 29.07 28.06 28.09 2,979,652 -0.49(-1.71%)
Jul 10, 2020 28.54 28.71 28.38 28.58 2,285,309 +0.03(+0.10%)
Jul 09, 2020 29.27 29.29 28.49 28.55 2,366,707 -0.45(-1.56%)
Jul 08, 2020 29.31 29.41 28.71 29.01 4,607,762 -0.18(-0.62%)
Jul 07, 2020 29.50 29.75 29.13 29.19 3,268,051 -0.72(-2.42%)
Jul 06, 2020 30.20 30.57 29.79 29.91 2,878,403 +0.30(+1.01%)
Jul 02, 2020 29.80 30.24 29.50 29.61 2,790,604 +0.46(+1.58%)
Jul 01, 2020 29.04 29.41 28.89 29.15 2,643,237 +0.28(+0.97%)
Jun 30, 2020 28.67 28.98 28.40 28.87 2,996,108 -0.05(-0.19%)
Jun 29, 2020 28.57 28.93 28.39 28.93 5,247,599 +0.34(+1.20%)
Jun 26, 2020 29.12 29.34 28.54 28.58 2,588,641 -0.84(-2.86%)
Jun 25, 2020 28.99 29.46 28.94 29.42 2,199,306 +0.10(+0.34%)
Jun 24, 2020 29.70 29.80 29.25 29.32 2,497,993 -0.78(-2.59%)
Jun 23, 2020 30.37 30.57 29.99 30.10 5,073,852 +0.27(+0.91%)
Jun 22, 2020 30.17 30.22 29.78 29.83 3,124,394 -0.12(-0.39%)
Jun 19, 2020 29.68 30.12 29.36 29.95 5,865,657 +0.88(+3.02%)
Jun 18, 2020 29.59 29.61 28.97 29.07 2,321,289 -0.76(-2.55%)
Jun 17, 2020 30.08 30.28 29.69 29.83 2,303,671 -0.03(-0.09%)
Jun 16, 2020 30.62 30.79 29.51 29.86 4,658,417 +0.20(+0.67%)
Jun 15, 2020 28.98 30.01 28.63 29.66 3,584,860 -0.16(-0.53%)
Jun 12, 2020 29.55 29.90 29.01 29.82 4,928,882 +1.45(+5.12%)
Jun 11, 2020 29.42 29.80 28.32 28.37 6,612,471 -2.56(-8.28%)
Jun 10, 2020 31.57 31.57 30.61 30.93 3,704,614 -0.51(-1.64%)
Jun 09, 2020 31.65 31.91 31.25 31.44 3,953,196 -1.28(-3.92%)
Jun 08, 2020 32.00 32.74 31.62 32.72 4,289,760 +0.93(+2.92%)
Jun 05, 2020 31.58 32.15 31.42 31.79 5,676,267 +1.39(+4.57%)
Jun 04, 2020 30.90 31.05 30.24 30.40 3,711,037 -0.67(-2.15%)
Jun 03, 2020 30.95 31.37 30.79 31.07 5,556,394 +0.64(+2.11%)
Jun 02, 2020 30.03 30.92 29.82 30.43 6,108,305 +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.