Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 37.25 37.85 37.05 37.74 8,851,307 -1.42(-3.64%)
May 30, 2019 38.69 39.43 38.69 39.16 4,289,150 +0.55(+1.43%)
May 29, 2019 37.83 38.66 37.70 38.61 3,949,755 +0.54(+1.41%)
May 28, 2019 38.36 38.54 37.90 38.07 4,076,792 -0.44(-1.14%)
May 24, 2019 38.92 38.92 38.10 38.51 4,417,465 -0.16(-0.41%)
May 23, 2019 38.57 38.87 38.40 38.67 2,975,242 -0.27(-0.70%)
May 22, 2019 39.16 39.30 38.78 38.94 2,271,045 -0.25(-0.65%)
May 21, 2019 39.28 39.40 38.72 39.20 6,031,747 -0.04(-0.11%)
May 20, 2019 38.95 39.46 38.89 39.24 2,440,465 +0.35(+0.90%)
May 17, 2019 38.61 39.31 38.53 38.89 3,543,025 -0.21(-0.54%)
May 16, 2019 39.15 39.38 38.92 39.10 3,074,972 -0.05(-0.13%)
May 15, 2019 38.76 39.32 38.61 39.16 3,497,812 +0.07(+0.18%)
May 14, 2019 38.83 39.21 38.62 39.09 4,053,465 +0.46(+1.18%)
May 13, 2019 38.50 38.73 38.15 38.63 5,211,217 -0.58(-1.48%)
May 10, 2019 38.72 39.34 38.20 39.21 4,619,102 +0.40(+1.02%)
May 09, 2019 38.60 39.02 38.06 38.81 6,280,858 -0.26(-0.65%)
May 08, 2019 39.26 39.48 39.05 39.07 4,252,520 -0.47(-1.18%)
May 07, 2019 39.66 39.95 39.23 39.53 3,891,703 -0.65(-1.62%)
May 06, 2019 39.47 40.24 39.47 40.18 3,431,974 -0.26(-0.65%)
May 03, 2019 40.26 40.57 40.15 40.45 3,414,287 +0.48(+1.21%)
May 02, 2019 40.17 40.31 39.83 39.96 3,635,829 -0.21(-0.53%)
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.