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 (%)
Dec 31, 2018 36.07 36.34 35.83 36.06 1,548,709 +0.04(+0.10%)
Dec 28, 2018 36.16 36.30 35.76 36.03 2,579,470 +0.09(+0.24%)
Dec 27, 2018 35.54 36.03 35.46 35.94 3,450,761 +0.04(+0.10%)
Dec 26, 2018 35.49 35.91 35.28 35.91 3,762,085 +0.35(+0.99%)
Dec 24, 2018 35.38 35.84 35.38 35.56 2,321,979 +0.16(+0.45%)
Dec 21, 2018 35.91 35.99 35.36 35.40 4,632,198 -0.51(-1.41%)
Dec 20, 2018 35.55 35.94 35.42 35.91 5,544,752 +0.77(+2.19%)
Dec 19, 2018 35.14 36.13 34.81 35.14 8,595,416 +0.11(+0.32%)
Dec 18, 2018 34.50 35.26 34.41 35.02 5,395,335 +0.61(+1.79%)
Dec 17, 2018 35.17 35.52 34.33 34.41 5,589,117 -0.53(-1.51%)
Dec 14, 2018 34.61 35.24 34.61 34.94 5,123,988 -0.08(-0.22%)
Dec 13, 2018 35.11 35.46 34.84 35.01 4,953,497 -0.28(-0.79%)
Dec 12, 2018 35.23 35.73 35.10 35.29 5,122,332 +0.52(+1.50%)
Dec 11, 2018 35.23 35.30 34.58 34.77 3,866,973 -0.08(-0.22%)
Dec 10, 2018 35.14 35.33 34.38 34.85 3,833,258 -0.37(-1.06%)
Dec 07, 2018 35.50 35.82 35.13 35.22 4,475,493 -0.02(-0.05%)
Dec 06, 2018 34.12 35.28 33.98 35.24 5,203,549 +0.63(+1.83%)
Dec 04, 2018 35.16 35.23 34.61 34.61 5,499,415 -0.59(-1.68%)
Dec 03, 2018 36.01 36.40 35.02 35.20 7,235,078 +0.21(+0.60%)
Nov 30, 2018 35.21 35.39 34.64 34.99 7,711,053 -0.36(-1.01%)
Nov 29, 2018 34.83 35.51 34.74 35.34 6,721,344 +0.56(+1.60%)
Nov 28, 2018 33.69 34.80 33.39 34.79 8,909,716 +1.48(+4.45%)
Nov 27, 2018 33.25 33.66 33.06 33.31 5,452,593 +0.55(+1.67%)
Nov 26, 2018 34.42 34.63 32.53 32.76 7,901,757 -1.70(-4.93%)
Nov 23, 2018 34.68 34.77 34.33 34.46 2,790,512 -0.56(-1.59%)
Nov 21, 2018 35.01 35.01 35.01 0 +0.05(+0.15%)
Nov 20, 2018 35.12 35.56 34.86 34.96 4,135,277 -0.76(-2.14%)
Nov 19, 2018 35.57 35.95 35.28 35.73 8,522,744 -0.17(-0.48%)
Nov 16, 2018 34.79 36.15 34.79 35.90 11,951,746 +0.99(+2.83%)
Nov 15, 2018 35.34 35.47 34.70 34.91 7,431,712 -0.42(-1.18%)
Nov 14, 2018 35.38 36.09 35.11 35.33 7,569,662 +0.12(+0.34%)
Nov 13, 2018 35.86 35.92 35.07 35.21 7,773,536 -0.80(-2.22%)
Nov 12, 2018 36.68 36.80 35.94 36.00 5,067,205 -1.08(-2.90%)
Nov 09, 2018 36.63 37.84 35.28 37.08 20,863,426 +0.11(+0.31%)
Nov 08, 2018 39.42 39.52 36.71 36.97 15,838,709 -2.68(-6.76%)
Nov 07, 2018 39.83 40.02 39.45 39.65 4,076,710 +0.14(+0.35%)
Nov 06, 2018 39.48 39.82 39.27 39.51 3,233,819 +0.08(+0.20%)
Nov 05, 2018 38.33 39.52 38.30 39.43 5,718,946 +1.10(+2.87%)
Nov 02, 2018 38.67 39.03 37.79 38.33 5,095,863 +0.29(+0.78%)
Nov 01, 2018 37.08 38.34 36.79 38.03 6,670,614 +1.53(+4.18%)
Oct 31, 2018 36.98 37.01 36.12 36.51 5,922,845 -0.31(-0.85%)
Oct 30, 2018 37.19 37.19 36.53 36.82 8,738,153 -0.14(-0.38%)
Oct 29, 2018 38.94 39.19 36.71 36.96 9,852,880 -2.85(-7.15%)
Oct 26, 2018 39.37 39.88 39.22 39.80 4,869,708 -0.14(-0.35%)
Oct 25, 2018 39.71 40.31 39.53 39.94 4,109,518 +0.68(+1.72%)
Oct 24, 2018 40.34 40.44 39.22 39.27 4,515,606 -1.10(-2.73%)
Oct 23, 2018 39.95 40.56 39.91 40.37 5,268,062 -0.26(-0.64%)
Oct 22, 2018 41.41 41.62 40.40 40.63 4,186,986 -0.69(-1.68%)
Oct 19, 2018 41.46 41.89 40.97 41.32 4,373,942 +0.10(+0.23%)
Oct 18, 2018 42.34 42.49 41.16 41.23 7,580,556 -1.41(-3.32%)
Oct 17, 2018 43.06 43.10 42.64 42.64 2,960,340 -0.56(-1.29%)
Oct 16, 2018 43.11 43.41 42.91 43.20 3,329,514 +0.62(+1.47%)
Oct 15, 2018 42.28 42.92 42.17 42.57 3,260,928 +0.31(+0.74%)
Oct 12, 2018 42.95 42.95 41.92 42.26 4,389,734 +0.16(+0.39%)
Oct 11, 2018 42.08 42.67 41.89 42.09 6,138,044 -0.12(-0.29%)
Oct 10, 2018 42.55 42.77 42.17 42.21 4,957,264 -0.71(-1.66%)
Oct 09, 2018 42.53 42.98 42.15 42.93 4,097,789 +0.13(+0.30%)
Oct 08, 2018 42.55 42.98 42.55 42.80 4,065,179 -0.22(-0.50%)
Oct 05, 2018 43.12 43.51 42.67 43.01 4,336,250 +0.23(+0.53%)
Oct 04, 2018 43.00 43.41 42.35 42.79 4,881,703 -0.58(-1.34%)
Oct 03, 2018 44.56 44.56 43.21 43.37 4,681,279 -0.73(-1.65%)
Oct 02, 2018 44.47 44.76 44.05 44.10 3,604,731 -0.68(-1.51%)
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.