Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 30.69 31.11 30.65 31.05 2,715,287 +0.40(+1.30%)
Oct 29, 2020 31.13 31.13 30.38 30.65 3,761,438 -0.53(-1.69%)
Oct 28, 2020 31.37 31.47 30.86 31.18 3,656,487 -1.04(-3.22%)
Oct 27, 2020 32.65 32.65 32.17 32.22 1,743,929 -0.32(-0.98%)
Oct 26, 2020 32.90 32.95 32.43 32.53 2,549,204 -0.63(-1.89%)
Oct 23, 2020 33.28 33.38 33.03 33.16 2,542,247 +0.25(+0.75%)
Oct 22, 2020 32.83 32.98 32.55 32.92 2,322,458 +0.20(+0.61%)
Oct 21, 2020 32.45 32.95 32.45 32.72 2,421,762 +0.31(+0.95%)
Oct 20, 2020 31.75 32.54 31.69 32.41 3,339,454 +0.76(+2.41%)
Oct 19, 2020 32.14 32.24 31.60 31.64 2,358,585 -0.41(-1.28%)
Oct 16, 2020 32.21 32.33 31.83 32.05 2,181,536 +0.08(+0.26%)
Oct 15, 2020 31.51 32.04 31.43 31.97 2,005,678 +0.07(+0.23%)
Oct 14, 2020 32.00 32.25 31.82 31.90 2,270,062 +0.00(+0.00%)
Oct 13, 2020 32.26 32.26 31.78 31.90 2,612,083 -0.43(-1.32%)
Oct 12, 2020 32.65 32.68 32.32 32.33 2,930,564 -0.24(-0.73%)
Oct 09, 2020 32.38 32.75 32.15 32.56 4,650,080 +0.43(+1.33%)
Oct 08, 2020 31.38 32.16 31.19 32.13 5,292,352 +0.95(+3.06%)
Oct 07, 2020 31.12 31.26 31.03 31.18 2,547,054 +0.65(+2.14%)
Oct 06, 2020 31.05 31.15 30.36 30.53 3,419,658 -0.36(-1.18%)
Oct 05, 2020 30.62 31.15 30.62 30.89 2,627,565 +0.65(+2.16%)
Oct 02, 2020 29.59 30.47 29.54 30.23 2,635,203 +0.15(+0.48%)
Oct 01, 2020 30.73 30.83 29.96 30.09 3,411,561 -0.24(-0.78%)
Sep 30, 2020 29.89 30.64 29.81 30.33 3,281,725 +0.70(+2.36%)
Sep 29, 2020 29.83 29.93 29.47 29.63 2,095,387 -0.05(-0.18%)
Sep 28, 2020 29.63 29.87 29.24 29.68 2,316,356 +0.39(+1.33%)
Sep 25, 2020 28.57 29.35 28.37 29.29 2,973,032 +0.05(+0.16%)
Sep 24, 2020 28.12 29.54 28.02 29.24 4,116,436 +0.83(+2.91%)
Sep 23, 2020 29.13 29.31 28.41 28.42 3,077,095 -0.95(-3.25%)
Sep 22, 2020 29.67 29.77 29.21 29.37 3,334,091 -0.35(-1.16%)
Sep 21, 2020 29.56 29.73 29.19 29.72 4,400,830 -0.60(-1.98%)
Sep 18, 2020 30.80 30.98 30.29 30.32 3,475,542 -0.53(-1.71%)
Sep 17, 2020 31.03 31.15 30.67 30.84 5,094,556 -0.36(-1.17%)
Sep 16, 2020 31.30 31.56 31.05 31.21 3,502,794 +0.19(+0.62%)
Sep 15, 2020 31.44 31.51 30.98 31.02 2,505,564 -0.27(-0.87%)
Sep 14, 2020 31.00 31.34 30.83 31.29 6,106,140 +0.78(+2.56%)
Sep 11, 2020 30.37 30.53 30.12 30.51 3,664,643 +0.56(+1.88%)
Sep 10, 2020 30.54 30.60 29.86 29.94 3,483,971 -0.25(-0.84%)
Sep 09, 2020 30.02 30.31 29.73 30.20 3,500,269 +0.68(+2.31%)
Sep 08, 2020 29.54 29.81 29.33 29.52 3,497,740 -0.65(-2.14%)
Sep 04, 2020 30.11 30.27 29.46 30.16 4,590,127 +0.26(+0.88%)
Sep 03, 2020 30.41 30.52 29.84 29.90 3,844,743 -0.49(-1.62%)
Sep 02, 2020 30.57 30.71 30.14 30.39 3,379,814 -0.25(-0.80%)
Sep 01, 2020 30.25 30.73 30.11 30.63 4,100,348 +0.72(+2.40%)
Aug 31, 2020 30.84 30.88 29.90 29.92 5,108,410 -1.16(-3.74%)
Aug 28, 2020 30.59 31.09 30.42 31.08 3,348,814 +0.82(+2.70%)
Aug 27, 2020 30.83 30.87 30.05 30.26 3,311,237 -0.42(-1.36%)
Aug 26, 2020 31.18 31.20 30.54 30.68 2,289,337 -0.46(-1.49%)
Aug 25, 2020 30.97 31.16 30.80 31.14 2,508,053 +0.32(+1.03%)
Aug 24, 2020 31.15 31.17 30.77 30.83 2,001,103 -0.05(-0.18%)
Aug 21, 2020 31.17 31.20 30.81 30.88 1,962,954 -0.28(-0.90%)
Aug 20, 2020 31.03 31.17 30.70 31.16 2,653,103 -0.10(-0.32%)
Aug 19, 2020 31.36 31.74 31.23 31.26 2,003,710 -0.15(-0.46%)
Aug 18, 2020 31.84 31.87 31.22 31.41 1,648,923 -0.11(-0.35%)
Aug 17, 2020 31.66 31.79 31.42 31.52 2,281,108 -0.01(-0.03%)
Aug 14, 2020 31.37 31.73 31.23 31.53 4,873,833 +0.49(+1.58%)
Aug 13, 2020 30.90 31.21 30.66 31.03 1,901,667 +0.21(+0.68%)
Aug 12, 2020 31.03 31.09 30.76 30.83 1,935,569 +0.08(+0.27%)
Aug 11, 2020 30.69 31.17 30.69 30.74 2,571,257 +0.27(+0.89%)
Aug 10, 2020 30.42 30.51 30.26 30.47 1,778,473 +0.22(+0.72%)
Aug 07, 2020 29.97 30.32 29.89 30.25 2,074,940 +0.02(+0.06%)
Aug 06, 2020 30.10 30.34 29.96 30.23 1,984,208 -0.01(-0.03%)
Aug 05, 2020 29.71 30.56 29.69 30.24 3,531,140 +0.88(+3.00%)
Aug 04, 2020 29.31 29.51 29.12 29.36 1,896,865 -0.17(-0.58%)
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.