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 (%)
Nov 30, 2018 35.22 35.39 34.64 34.99 7,710,030 -0.36(-1.01%)
Nov 29, 2018 34.84 35.51 34.74 35.35 6,720,452 +0.56(+1.60%)
Nov 28, 2018 33.69 34.80 33.39 34.79 8,908,533 +1.48(+4.45%)
Nov 27, 2018 33.26 33.67 33.07 33.31 5,451,869 +0.55(+1.67%)
Nov 26, 2018 34.43 34.63 32.54 32.76 7,900,709 -1.70(-4.93%)
Nov 23, 2018 34.69 34.78 34.34 34.46 2,790,141 -0.56(-1.59%)
Nov 21, 2018 35.02 35.02 35.02 0 +0.05(+0.15%)
Nov 20, 2018 35.12 35.57 34.86 34.97 4,134,728 -0.76(-2.14%)
Nov 19, 2018 35.57 35.96 35.29 35.73 8,521,613 -0.17(-0.48%)
Nov 16, 2018 34.79 36.16 34.79 35.90 11,950,160 +0.99(+2.83%)
Nov 15, 2018 35.34 35.48 34.71 34.91 7,430,726 -0.42(-1.18%)
Nov 14, 2018 35.38 36.09 35.11 35.33 7,568,658 +0.12(+0.35%)
Nov 13, 2018 35.86 35.92 35.07 35.21 7,772,504 -0.80(-2.22%)
Nov 12, 2018 36.68 36.81 35.95 36.01 5,066,532 -1.08(-2.90%)
Nov 09, 2018 36.63 37.85 35.29 37.08 20,860,658 +0.11(+0.31%)
Nov 08, 2018 39.43 39.52 36.71 36.97 15,836,607 -2.68(-6.76%)
Nov 07, 2018 39.83 40.02 39.45 39.65 4,076,169 +0.14(+0.35%)
Nov 06, 2018 39.49 39.83 39.27 39.51 3,233,390 +0.08(+0.20%)
Nov 05, 2018 38.33 39.53 38.31 39.44 5,718,187 +1.10(+2.87%)
Nov 02, 2018 38.67 39.04 37.80 38.33 5,095,187 +0.30(+0.78%)
Nov 01, 2018 37.08 38.34 36.80 38.04 6,669,728 +1.53(+4.18%)
Oct 31, 2018 36.99 37.01 36.12 36.51 5,922,059 -0.31(-0.85%)
Oct 30, 2018 37.20 37.20 36.54 36.82 8,736,993 -0.14(-0.38%)
Oct 29, 2018 38.94 39.19 36.72 36.96 9,851,572 -2.85(-7.15%)
Oct 26, 2018 39.37 39.89 39.23 39.81 4,869,062 -0.14(-0.35%)
Oct 25, 2018 39.71 40.32 39.53 39.95 4,108,973 +0.68(+1.72%)
Oct 24, 2018 40.35 40.44 39.23 39.27 4,515,007 -1.10(-2.73%)
Oct 23, 2018 39.96 40.56 39.92 40.37 5,267,363 -0.26(-0.64%)
Oct 22, 2018 41.41 41.62 40.41 40.63 4,186,430 -0.69(-1.68%)
Oct 19, 2018 41.47 41.90 40.98 41.33 4,373,362 +0.10(+0.23%)
Oct 18, 2018 42.34 42.50 41.16 41.23 7,579,550 -1.41(-3.32%)
Oct 17, 2018 43.07 43.11 42.65 42.65 2,959,947 -0.56(-1.29%)
Oct 16, 2018 43.11 43.42 42.92 43.20 3,329,072 +0.62(+1.47%)
Oct 15, 2018 42.28 42.92 42.18 42.58 3,260,495 +0.31(+0.74%)
Oct 12, 2018 42.96 42.96 41.93 42.26 4,389,151 +0.16(+0.39%)
Oct 11, 2018 42.08 42.68 41.89 42.10 6,137,229 -0.12(-0.29%)
Oct 10, 2018 42.56 42.78 42.18 42.22 4,956,606 -0.71(-1.66%)
Oct 09, 2018 42.53 42.99 42.16 42.93 4,097,245 +0.13(+0.30%)
Oct 08, 2018 42.56 42.98 42.56 42.80 4,064,640 -0.22(-0.50%)
Oct 05, 2018 43.12 43.51 42.68 43.02 4,335,674 +0.23(+0.53%)
Oct 04, 2018 43.01 43.42 42.35 42.79 4,881,055 -0.58(-1.34%)
Oct 03, 2018 44.56 44.56 43.21 43.37 4,680,658 -0.73(-1.65%)
Oct 02, 2018 44.48 44.76 44.06 44.10 3,604,252 -0.68(-1.51%)
Oct 01, 2018 45.08 45.27 44.63 44.78 2,785,013 +0.33(+0.74%)
Sep 28, 2018 44.33 44.65 44.23 44.45 2,977,542 +0.09(+0.20%)
Sep 27, 2018 44.42 44.81 44.26 44.36 2,802,711 +0.11(+0.25%)
Sep 26, 2018 44.03 44.68 44.01 44.25 4,848,858 +0.27(+0.61%)
Sep 25, 2018 43.82 44.11 43.76 43.98 2,629,685 +0.16(+0.38%)
Sep 24, 2018 44.02 44.19 43.75 43.82 3,420,765 -0.43(-0.96%)
Sep 21, 2018 44.22 44.55 43.98 44.24 4,150,003 -0.13(-0.29%)
Sep 20, 2018 44.76 45.08 44.23 44.37 3,183,855 -0.16(-0.35%)
Sep 19, 2018 44.68 44.88 44.49 44.53 3,509,963 +0.08(+0.18%)
Sep 18, 2018 44.39 44.81 44.35 44.45 2,711,877 +0.30(+0.67%)
Sep 17, 2018 44.38 44.57 44.12 44.16 2,665,467 -0.11(-0.25%)
Sep 14, 2018 44.62 44.75 43.96 44.27 3,261,408 -0.30(-0.68%)
Sep 13, 2018 44.48 44.68 44.14 44.57 4,786,111 +0.85(+1.94%)
Sep 12, 2018 43.01 43.87 42.84 43.72 5,251,625 +0.80(+1.86%)
Sep 11, 2018 42.32 42.94 42.22 42.92 2,744,582 +0.15(+0.34%)
Sep 10, 2018 42.99 42.99 42.39 42.78 3,107,166 +0.02(+0.04%)
Sep 07, 2018 42.72 42.79 42.12 42.76 3,657,299 -0.04(-0.10%)
Sep 06, 2018 42.48 42.80 42.28 42.80 4,078,954 +0.43(+1.00%)
Sep 05, 2018 42.28 42.70 41.99 42.38 4,542,974 -0.16(-0.39%)
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.