Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 38.24 38.33 36.73 36.82 6,944,122 -1.63(-4.24%)
Jan 28, 2021 38.24 38.58 37.93 38.45 4,414,752 +0.22(+0.58%)
Jan 27, 2021 38.56 38.79 37.89 38.23 5,923,431 -1.34(-3.38%)
Jan 26, 2021 39.55 39.64 38.88 39.57 3,159,151 +0.05(+0.14%)
Jan 25, 2021 39.28 39.55 38.30 39.51 3,411,917 +0.16(+0.40%)
Jan 22, 2021 39.32 39.51 38.83 39.36 2,916,625 -0.59(-1.47%)
Jan 21, 2021 40.34 40.47 39.68 39.94 1,797,454 -0.51(-1.27%)
Jan 20, 2021 40.73 40.81 40.16 40.46 2,154,942 +0.00(+0.00%)
Jan 19, 2021 41.53 41.55 40.38 40.46 2,350,213 -0.29(-0.72%)
Jan 15, 2021 40.36 40.86 40.36 40.75 2,140,750 -0.32(-0.78%)
Jan 14, 2021 40.46 41.21 40.38 41.07 2,610,575 +0.65(+1.61%)
Jan 13, 2021 40.90 40.90 40.40 40.42 2,266,300 -0.44(-1.08%)
Jan 12, 2021 41.00 41.23 40.68 40.86 2,201,808 +0.06(+0.16%)
Jan 11, 2021 40.43 41.02 40.25 40.80 2,054,740 -0.51(-1.24%)
Jan 08, 2021 41.44 41.61 40.91 41.31 3,549,397 +0.49(+1.19%)
Jan 07, 2021 41.13 41.16 40.57 40.82 3,309,560 -0.33(-0.80%)
Jan 06, 2021 39.85 41.66 39.85 41.15 7,144,820 +1.24(+3.10%)
Jan 05, 2021 39.67 40.05 39.54 39.92 2,049,017 +0.22(+0.55%)
Jan 04, 2021 39.85 40.76 39.63 39.70 3,499,332 +0.31(+0.79%)
Dec 31, 2020 39.38 39.38 39.38 2,879,205 -0.48(-1.20%)
Dec 30, 2020 40.14 40.28 39.63 39.86 2,879,205 +0.06(+0.15%)
Dec 29, 2020 39.28 39.82 39.13 39.80 2,564,979 +0.98(+2.52%)
Dec 28, 2020 38.72 38.85 38.40 38.83 1,680,541 +0.13(+0.33%)
Dec 24, 2020 38.73 39.01 38.51 38.70 1,036,358 +0.16(+0.40%)
Dec 23, 2020 37.54 38.61 37.54 38.54 2,373,785 +1.12(+3.00%)
Dec 22, 2020 38.19 38.19 37.34 37.42 2,415,119 -0.82(-2.15%)
Dec 21, 2020 37.85 38.55 37.71 38.24 2,492,767 -0.65(-1.67%)
Dec 18, 2020 39.72 39.98 38.51 38.89 3,744,712 -0.82(-2.07%)
Dec 17, 2020 39.26 39.92 39.02 39.71 2,894,187 +0.68(+1.73%)
Dec 16, 2020 38.77 39.13 38.65 39.04 2,745,608 +0.30(+0.78%)
Dec 15, 2020 38.41 39.13 38.20 38.73 2,608,396 +0.53(+1.39%)
Dec 14, 2020 38.72 38.91 38.09 38.20 2,641,805 -0.10(-0.27%)
Dec 11, 2020 38.31 38.68 38.04 38.31 3,289,273 -0.31(-0.80%)
Dec 10, 2020 37.73 38.89 37.68 38.62 2,984,773 +0.53(+1.38%)
Dec 09, 2020 38.80 38.80 37.78 38.09 2,693,437 -0.62(-1.59%)
Dec 08, 2020 38.73 39.11 38.45 38.71 3,955,469 +0.19(+0.49%)
Dec 07, 2020 39.03 39.11 38.34 38.52 2,474,543 -0.52(-1.32%)
Dec 04, 2020 39.20 39.82 38.96 39.03 2,941,883 +0.09(+0.23%)
Dec 03, 2020 38.86 39.12 38.81 38.94 4,426,239 +0.34(+0.89%)
Dec 02, 2020 37.99 38.68 37.92 38.60 2,883,543 +0.52(+1.36%)
Dec 01, 2020 37.42 38.32 37.24 38.08 4,485,040 +1.34(+3.65%)
Nov 30, 2020 37.16 37.19 36.52 36.74 3,930,444 -0.75(-2.00%)
Nov 27, 2020 37.86 37.92 37.22 37.49 1,901,148 -0.14(-0.38%)
Nov 25, 2020 38.01 38.04 37.36 37.64 2,327,159 -0.26(-0.69%)
Nov 24, 2020 37.60 38.04 37.47 37.90 3,233,305 +0.72(+1.92%)
Nov 23, 2020 37.44 37.45 36.94 37.18 2,131,391 +0.11(+0.29%)
Nov 20, 2020 36.95 37.27 36.79 37.08 2,669,581 +0.20(+0.54%)
Nov 19, 2020 36.84 37.18 36.54 36.88 2,833,736 -0.11(-0.29%)
Nov 18, 2020 37.06 37.52 36.71 36.99 6,489,360 +0.10(+0.27%)
Nov 17, 2020 36.18 36.90 36.12 36.89 4,100,857 +0.20(+0.54%)
Nov 16, 2020 36.03 36.89 35.95 36.69 5,280,026 +1.21(+3.42%)
Nov 13, 2020 35.05 35.51 34.84 35.47 4,023,805 +0.89(+2.57%)
Nov 12, 2020 35.28 35.41 34.51 34.59 2,692,997 -0.81(-2.28%)
Nov 11, 2020 35.23 35.44 34.94 35.39 2,858,577 +0.17(+0.49%)
Nov 10, 2020 34.45 35.29 34.45 35.22 3,565,698 +0.63(+1.83%)
Nov 09, 2020 35.07 35.61 34.46 34.59 6,018,002 +1.30(+3.89%)
Nov 06, 2020 32.99 33.50 32.95 33.29 3,685,470 +0.27(+0.82%)
Nov 05, 2020 32.73 33.06 32.20 33.02 3,956,726 +1.38(+4.35%)
Nov 04, 2020 31.64 32.10 31.23 31.64 4,277,130 +0.31(+0.98%)
Nov 03, 2020 31.38 32.05 31.18 31.33 3,220,587 +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.