Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

47.50 -0.35 (-0.73%)
Official Closing Price Updated: 6:30 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 44.94 45.41 44.80 45.00 2,859,373 +0.39(+0.87%)
Jan 30, 2019 44.43 44.71 43.83 44.61 5,077,927 -0.20(-0.45%)
Jan 29, 2019 44.80 45.11 44.56 44.81 3,076,487 +0.20(+0.45%)
Jan 28, 2019 44.06 44.99 44.02 44.61 5,898,717 -0.20(-0.45%)
Jan 25, 2019 45.13 45.46 44.55 44.81 6,095,000 +0.20(+0.45%)
Jan 24, 2019 44.74 45.01 44.40 44.61 2,852,782 -0.07(-0.16%)
Jan 23, 2019 44.61 44.80 44.22 44.68 2,661,202 +0.34(+0.77%)
Jan 22, 2019 44.58 44.87 44.15 44.34 3,637,350 -0.73(-1.62%)
Jan 18, 2019 45.19 45.56 45.05 45.07 2,980,300 -0.02(-0.04%)
Jan 17, 2019 44.73 45.49 44.58 45.09 2,846,113 -0.12(-0.27%)
Jan 16, 2019 44.83 45.24 44.81 45.21 3,976,143 +0.49(+1.10%)
Jan 15, 2019 44.61 44.88 44.41 44.72 5,059,418 +0.25(+0.56%)
Jan 14, 2019 44.15 44.88 44.05 44.47 4,122,204 +0.21(+0.47%)
Jan 11, 2019 44.35 44.59 44.16 44.26 3,783,100 -0.19(-0.43%)
Jan 10, 2019 44.31 44.71 44.20 44.45 2,922,906 +0.10(+0.23%)
Jan 09, 2019 44.26 44.83 44.06 44.35 5,579,404 +0.49(+1.12%)
Jan 08, 2019 43.39 44.10 43.39 43.86 4,019,457 +0.71(+1.65%)
Jan 07, 2019 43.01 43.29 42.71 43.15 3,077,519 +0.50(+1.17%)
Jan 04, 2019 41.95 42.89 41.89 42.65 3,504,300 +0.86(+2.06%)
Jan 03, 2019 41.78 42.20 41.50 41.79 2,337,125 -0.53(-1.25%)
Jan 02, 2019 41.18 42.33 41.09 42.32 3,084,302 +1.14(+2.77%)
Dec 31, 2018 41.19 41.50 40.91 41.18 1,356,300 +0.04(+0.10%)
Dec 28, 2018 41.29 41.45 40.83 41.14 2,259,000 +0.10(+0.24%)
Dec 27, 2018 40.58 41.14 40.49 41.04 3,022,043 +0.04(+0.10%)
Dec 26, 2018 40.53 41.00 40.29 41.00 3,294,689 +0.40(+0.99%)
Dec 24, 2018 40.40 40.93 40.40 40.60 2,033,500 +0.18(+0.45%)
Dec 21, 2018 41.00 41.10 40.38 40.42 4,056,700 -0.58(-1.41%)
Dec 20, 2018 40.59 41.04 40.45 41.00 4,855,880 +0.88(+2.19%)
Dec 19, 2018 40.12 41.25 39.75 40.12 7,527,533 +0.13(+0.33%)
Dec 18, 2018 39.39 40.26 39.29 39.99 4,725,026 +0.33(+0.83%)
Dec 17, 2018 40.54 40.94 39.57 39.66 4,848,821 -0.61(-1.51%)
Dec 14, 2018 39.89 40.62 39.89 40.27 4,445,300 -0.09(-0.22%)
Dec 13, 2018 40.47 40.87 40.16 40.36 4,297,391 -0.32(-0.79%)
Dec 12, 2018 40.61 41.19 40.45 40.68 4,443,863 +0.60(+1.50%)
Dec 11, 2018 40.61 40.69 39.86 40.08 3,354,781 -0.09(-0.22%)
Dec 10, 2018 40.50 40.72 39.63 40.17 3,325,531 -0.43(-1.06%)
Dec 07, 2018 40.92 41.29 40.49 40.60 3,882,700 -0.02(-0.05%)
Dec 06, 2018 39.33 40.67 39.17 40.62 4,514,323 +0.73(+1.83%)
Dec 04, 2018 40.53 40.61 39.89 39.89 4,771,000 -0.68(-1.68%)
Dec 03, 2018 41.51 41.96 40.37 40.57 6,276,769 +0.24(+0.60%)
Nov 30, 2018 40.59 40.79 39.92 40.33 6,689,700 -0.41(-1.01%)
Nov 29, 2018 40.15 40.93 40.04 40.74 5,831,081 +0.64(+1.60%)
Nov 28, 2018 38.83 40.11 38.48 40.10 7,729,596 +1.71(+4.45%)
Nov 27, 2018 38.33 38.80 38.11 38.39 4,730,380 +0.63(+1.67%)
Nov 26, 2018 39.68 39.91 37.50 37.76 6,855,145 -1.96(-4.93%)
Nov 23, 2018 39.98 40.08 39.58 39.72 2,420,900 -0.64(-1.59%)
Nov 21, 2018 40.36 40.36 40.36 0 +0.06(+0.15%)
Nov 20, 2018 40.48 40.99 40.18 40.30 3,587,547 -0.88(-2.14%)
Nov 19, 2018 41.00 41.44 40.67 41.18 7,393,880 -0.20(-0.48%)
Nov 16, 2018 40.10 41.67 40.10 41.38 10,368,700 +1.14(+2.83%)
Nov 15, 2018 40.73 40.89 40.00 40.24 6,447,359 -0.48(-1.18%)
Nov 14, 2018 40.78 41.60 40.47 40.72 6,567,037 +0.14(+0.34%)
Nov 13, 2018 41.33 41.40 40.42 40.58 6,743,907 -0.92(-2.22%)
Nov 12, 2018 42.28 42.42 41.43 41.50 4,396,038 -1.24(-2.90%)
Nov 09, 2018 42.22 43.62 40.67 42.74 18,100,000 +0.13(+0.31%)
Nov 08, 2018 45.44 45.55 42.31 42.61 13,740,822 -3.09(-6.76%)
Nov 07, 2018 45.91 46.12 45.47 45.70 3,536,737 +0.16(+0.35%)
Nov 06, 2018 45.51 45.90 45.26 45.54 2,805,490 +0.09(+0.20%)
Nov 05, 2018 44.18 45.55 44.15 45.45 4,961,454 +1.27(+2.87%)
Nov 02, 2018 44.57 44.99 43.56 44.18 4,420,900 +0.34(+0.78%)
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.