Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 38.23 38.33 36.72 36.81 6,945,044 -1.63(-4.24%)
Jan 28, 2021 38.23 38.57 37.92 38.44 4,415,338 +0.22(+0.58%)
Jan 27, 2021 38.55 38.78 37.89 38.22 5,924,217 -1.34(-3.38%)
Jan 26, 2021 39.54 39.64 38.88 39.56 3,159,570 +0.05(+0.14%)
Jan 25, 2021 39.28 39.54 38.30 39.51 3,412,370 +0.16(+0.40%)
Jan 22, 2021 39.31 39.51 38.82 39.35 2,917,012 -0.59(-1.47%)
Jan 21, 2021 40.33 40.46 39.67 39.94 1,797,692 -0.51(-1.27%)
Jan 20, 2021 40.73 40.81 40.16 40.45 2,155,228 +0.00(+0.00%)
Jan 19, 2021 41.52 41.54 40.38 40.45 2,350,525 -0.29(-0.72%)
Jan 15, 2021 40.36 40.85 40.36 40.74 2,141,034 -0.32(-0.78%)
Jan 14, 2021 40.45 41.21 40.37 41.06 2,610,921 +0.65(+1.61%)
Jan 13, 2021 40.89 40.89 40.40 40.41 2,266,601 -0.44(-1.08%)
Jan 12, 2021 40.99 41.22 40.68 40.85 2,202,100 +0.06(+0.16%)
Jan 11, 2021 40.42 41.02 40.25 40.79 2,055,013 -0.51(-1.24%)
Jan 08, 2021 41.43 41.60 40.90 41.30 3,549,868 +0.49(+1.19%)
Jan 07, 2021 41.13 41.16 40.56 40.82 3,310,000 -0.33(-0.80%)
Jan 06, 2021 39.85 41.65 39.85 41.15 7,145,768 +1.24(+3.10%)
Jan 05, 2021 39.66 40.05 39.53 39.91 2,049,289 +0.22(+0.55%)
Jan 04, 2021 39.85 40.75 39.62 39.69 3,499,797 +0.31(+0.79%)
Dec 31, 2020 39.38 39.38 39.38 2,879,588 -0.48(-1.20%)
Dec 30, 2020 40.13 40.28 39.63 39.86 2,879,588 +0.06(+0.15%)
Dec 29, 2020 39.28 39.82 39.12 39.80 2,565,320 +0.98(+2.52%)
Dec 28, 2020 38.72 38.85 38.39 38.82 1,680,764 +0.13(+0.33%)
Dec 24, 2020 38.73 39.00 38.50 38.69 1,036,496 +0.16(+0.40%)
Dec 23, 2020 37.53 38.60 37.53 38.54 2,374,100 +1.12(+3.00%)
Dec 22, 2020 38.18 38.18 37.33 37.41 2,415,439 -0.82(-2.15%)
Dec 21, 2020 37.84 38.55 37.71 38.24 2,493,098 -0.65(-1.67%)
Dec 18, 2020 39.71 39.97 38.51 38.88 3,745,209 -0.82(-2.07%)
Dec 17, 2020 39.26 39.92 39.01 39.71 2,894,571 +0.68(+1.73%)
Dec 16, 2020 38.77 39.12 38.65 39.03 2,745,972 +0.30(+0.78%)
Dec 15, 2020 38.41 39.12 38.19 38.73 2,608,742 +0.53(+1.39%)
Dec 14, 2020 38.71 38.90 38.09 38.20 2,642,156 -0.10(-0.27%)
Dec 11, 2020 38.30 38.68 38.03 38.30 3,289,710 -0.31(-0.80%)
Dec 10, 2020 37.72 38.88 37.67 38.61 2,985,170 +0.53(+1.38%)
Dec 09, 2020 38.79 38.79 37.77 38.08 2,693,795 -0.62(-1.59%)
Dec 08, 2020 38.73 39.11 38.45 38.70 3,955,994 +0.19(+0.49%)
Dec 07, 2020 39.03 39.11 38.34 38.51 2,474,871 -0.52(-1.32%)
Dec 04, 2020 39.20 39.81 38.95 39.03 2,942,273 +0.09(+0.23%)
Dec 03, 2020 38.85 39.12 38.81 38.94 4,426,826 +0.34(+0.89%)
Dec 02, 2020 37.99 38.67 37.91 38.59 2,883,926 +0.52(+1.36%)
Dec 01, 2020 37.41 38.31 37.23 38.08 4,485,635 +1.34(+3.65%)
Nov 30, 2020 37.15 37.19 36.52 36.74 3,930,966 -0.75(-2.00%)
Nov 27, 2020 37.86 37.91 37.22 37.49 1,901,401 -0.14(-0.39%)
Nov 25, 2020 38.00 38.04 37.36 37.63 2,327,468 -0.26(-0.69%)
Nov 24, 2020 37.60 38.04 37.47 37.89 3,233,734 +0.72(+1.92%)
Nov 23, 2020 37.43 37.44 36.93 37.18 2,131,674 +0.11(+0.29%)
Nov 20, 2020 36.94 37.27 36.78 37.07 2,669,935 +0.20(+0.54%)
Nov 19, 2020 36.84 37.17 36.54 36.87 2,834,112 -0.11(-0.29%)
Nov 18, 2020 37.05 37.51 36.71 36.98 6,490,222 +0.10(+0.27%)
Nov 17, 2020 36.17 36.90 36.11 36.88 4,101,401 +0.20(+0.54%)
Nov 16, 2020 36.02 36.88 35.95 36.68 5,280,726 +1.21(+3.42%)
Nov 13, 2020 35.04 35.50 34.83 35.47 4,024,339 +0.89(+2.57%)
Nov 12, 2020 35.28 35.40 34.50 34.58 2,693,354 -0.81(-2.28%)
Nov 11, 2020 35.22 35.43 34.93 35.39 2,858,956 +0.17(+0.49%)
Nov 10, 2020 34.44 35.28 34.44 35.21 3,566,171 +0.63(+1.83%)
Nov 09, 2020 35.06 35.60 34.45 34.58 6,018,801 +1.29(+3.89%)
Nov 06, 2020 32.99 33.49 32.94 33.29 3,685,959 +0.27(+0.82%)
Nov 05, 2020 32.72 33.05 32.20 33.01 3,957,251 +1.38(+4.35%)
Nov 04, 2020 31.64 32.10 31.23 31.64 4,277,697 +0.31(+0.98%)
Nov 03, 2020 31.38 32.05 31.18 31.33 3,221,014 +0.46(+1.50%)
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.