Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 40.64 40.96 40.58 40.63 1,906,313 +0.05(+0.11%)
Dec 30, 2019 41.50 41.50 40.45 40.58 2,910,003 -0.83(-2.00%)
Dec 27, 2019 41.34 41.68 41.28 41.41 1,581,888 +0.09(+0.22%)
Dec 26, 2019 41.16 41.33 40.98 41.32 1,161,069 +0.26(+0.64%)
Dec 24, 2019 41.27 41.27 40.99 41.06 493,786 -0.14(-0.35%)
Dec 23, 2019 41.33 41.45 41.09 41.20 2,342,598 -0.15(-0.37%)
Dec 20, 2019 41.77 41.80 41.36 41.36 2,547,736 -0.20(-0.48%)
Dec 19, 2019 41.86 41.91 41.40 41.56 3,237,597 -0.23(-0.54%)
Dec 18, 2019 41.32 41.86 41.28 41.78 2,782,432 +0.54(+1.31%)
Dec 17, 2019 41.40 41.49 41.07 41.24 3,688,563 +0.03(+0.07%)
Dec 16, 2019 41.52 41.56 40.69 41.21 2,952,331 +0.33(+0.80%)
Dec 13, 2019 40.50 41.05 40.43 40.88 4,184,057 +0.54(+1.33%)
Dec 12, 2019 40.02 40.46 39.92 40.35 3,870,437 +0.47(+1.19%)
Dec 11, 2019 39.23 39.91 39.20 39.87 2,954,005 +0.69(+1.76%)
Dec 10, 2019 38.47 39.20 38.47 39.19 3,329,729 +0.65(+1.69%)
Dec 09, 2019 38.67 38.99 38.46 38.53 3,326,028 +0.11(+0.28%)
Dec 06, 2019 38.78 38.81 38.33 38.43 2,974,081 -0.19(-0.49%)
Dec 05, 2019 38.62 38.88 38.50 38.61 2,780,605 +0.13(+0.33%)
Dec 04, 2019 38.53 38.62 38.38 38.49 2,333,764 +0.22(+0.58%)
Dec 03, 2019 38.21 38.48 38.08 38.27 2,341,361 -0.25(-0.65%)
Dec 02, 2019 38.73 38.87 38.46 38.52 2,417,434 -0.38(-0.96%)
Nov 29, 2019 38.83 39.21 38.78 38.89 1,459,513 -0.22(-0.57%)
Nov 27, 2019 38.97 39.12 38.86 39.12 1,765,895 +0.04(+0.09%)
Nov 26, 2019 39.59 39.59 38.85 39.08 4,084,205 -0.61(-1.53%)
Nov 25, 2019 39.71 40.03 39.55 39.69 1,381,309 -0.05(-0.13%)
Nov 22, 2019 39.61 39.80 39.37 39.74 2,026,399 +0.29(+0.75%)
Nov 21, 2019 39.28 39.59 39.21 39.45 2,453,114 -0.04(-0.11%)
Nov 20, 2019 39.54 39.79 39.28 39.49 3,099,231 -0.15(-0.38%)
Nov 19, 2019 39.74 39.94 39.49 39.64 1,361,270 +0.01(+0.02%)
Nov 18, 2019 39.86 39.96 39.57 39.63 2,101,784 -0.31(-0.78%)
Nov 15, 2019 39.78 39.95 39.69 39.95 1,681,747 +0.55(+1.41%)
Nov 14, 2019 38.85 39.40 38.69 39.39 1,832,654 +0.27(+0.69%)
Nov 13, 2019 39.10 39.28 38.87 39.12 2,354,353 -0.19(-0.48%)
Nov 12, 2019 40.12 40.13 39.28 39.31 2,643,734 -0.88(-2.20%)
Nov 11, 2019 40.11 40.36 39.91 40.20 1,787,283 -0.04(-0.09%)
Nov 08, 2019 40.46 40.75 40.16 40.23 2,030,539 -0.38(-0.95%)
Nov 07, 2019 40.43 40.80 40.38 40.62 2,905,170 +0.32(+0.80%)
Nov 06, 2019 39.81 40.30 39.65 40.29 2,361,982 +0.45(+1.12%)
Nov 05, 2019 40.21 40.27 39.72 39.85 2,160,740 -0.39(-0.98%)
Nov 04, 2019 40.67 40.72 40.13 40.24 2,069,478 -0.10(-0.24%)
Nov 01, 2019 40.06 40.41 39.74 40.34 4,613,978 +0.74(+1.87%)
Oct 31, 2019 40.21 40.22 39.51 39.60 2,479,391 -0.51(-1.27%)
Oct 30, 2019 40.13 40.22 39.86 40.11 2,440,468 -0.08(-0.20%)
Oct 29, 2019 40.54 40.56 40.17 40.19 2,011,048 -0.14(-0.35%)
Oct 28, 2019 40.17 40.44 39.95 40.33 3,192,658 +0.33(+0.83%)
Oct 25, 2019 40.19 40.22 39.96 40.00 1,902,749 -0.04(-0.09%)
Oct 24, 2019 40.13 40.21 39.93 40.04 2,195,999 +0.02(+0.04%)
Oct 23, 2019 39.77 40.05 39.77 40.02 1,738,729 +0.10(+0.25%)
Oct 22, 2019 40.16 40.26 39.80 39.92 2,631,610 -0.12(-0.29%)
Oct 21, 2019 39.81 40.04 39.65 40.04 2,511,504 +0.42(+1.06%)
Oct 18, 2019 39.88 40.01 39.60 39.62 2,740,769 -0.10(-0.25%)
Oct 17, 2019 40.05 40.21 39.71 39.71 2,145,679 -0.12(-0.29%)
Oct 16, 2019 39.46 39.89 39.46 39.83 2,922,574 +0.29(+0.75%)
Oct 15, 2019 39.67 39.76 39.50 39.54 2,077,620 +0.06(+0.16%)
Oct 14, 2019 39.52 39.67 39.44 39.47 1,977,289 +0.04(+0.11%)
Oct 11, 2019 39.32 39.70 39.23 39.43 4,796,934 +0.56(+1.45%)
Oct 10, 2019 38.20 38.89 38.15 38.87 5,087,818 +0.78(+2.04%)
Oct 09, 2019 38.38 38.54 38.06 38.09 1,837,006 +0.12(+0.31%)
Oct 08, 2019 38.36 38.53 37.96 37.97 3,278,684 -0.46(-1.19%)
Oct 07, 2019 38.92 38.98 38.42 38.43 3,491,082 -0.57(-1.47%)
Oct 04, 2019 37.96 39.03 37.96 39.00 5,347,819 +1.16(+3.07%)
Oct 03, 2019 37.23 37.86 37.18 37.84 2,338,378 +0.52(+1.39%)
Oct 02, 2019 37.77 37.86 37.26 37.32 3,965,557 -0.54(-1.42%)
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.