Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

52.17 +0.11 (+0.21%)
Official Closing Price Updated: 6:30 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 40.55 40.64 39.88 40.15 3,717,832 -0.49(-1.20%)
Feb 27, 2019 40.94 41.01 40.40 40.64 2,596,071 -0.39(-0.94%)
Feb 26, 2019 41.30 41.30 40.88 41.02 4,732,939 -0.24(-0.58%)
Feb 25, 2019 41.54 41.72 41.13 41.26 5,996,856 +0.11(+0.27%)
Feb 22, 2019 41.06 41.56 40.91 41.15 3,957,995 +0.44(+1.09%)
Feb 21, 2019 40.53 40.75 40.26 40.71 2,929,704 +0.24(+0.59%)
Feb 20, 2019 40.52 40.78 40.43 40.47 3,117,895 -0.05(-0.11%)
Feb 19, 2019 40.26 40.80 40.24 40.52 3,451,429 +0.16(+0.39%)
Feb 15, 2019 39.87 40.39 39.62 40.36 4,033,294 +0.40(+0.99%)
Feb 14, 2019 39.23 40.02 39.10 39.96 6,829,362 +0.67(+1.71%)
Feb 13, 2019 40.17 40.41 39.14 39.29 9,026,923 -1.24(-3.07%)
Feb 12, 2019 40.82 41.06 40.36 40.53 2,673,172 +0.05(+0.11%)
Feb 11, 2019 40.86 41.00 40.47 40.49 2,811,747 -0.46(-1.13%)
Feb 08, 2019 41.31 41.43 40.88 40.95 3,914,812 -0.53(-1.27%)
Feb 07, 2019 41.25 41.87 41.22 41.47 3,296,941 -0.21(-0.51%)
Feb 06, 2019 41.73 41.99 41.54 41.69 3,761,806 -0.32(-0.77%)
Feb 05, 2019 41.56 42.17 41.50 42.01 3,287,830 +0.45(+1.09%)
Feb 04, 2019 41.31 41.94 41.28 41.56 2,521,096 +0.22(+0.54%)
Feb 01, 2019 41.38 41.82 41.22 41.34 5,169,730 -0.14(-0.33%)
Jan 31, 2019 41.42 41.85 41.29 41.47 3,102,438 +0.36(+0.87%)
Jan 30, 2019 40.95 41.21 40.40 41.12 5,509,584 -0.18(-0.45%)
Jan 29, 2019 41.29 41.58 41.07 41.30 3,338,008 +0.18(+0.45%)
Jan 28, 2019 40.61 41.47 40.57 41.12 6,400,146 -0.18(-0.45%)
Jan 25, 2019 41.59 41.90 41.06 41.30 6,613,114 +0.18(+0.45%)
Jan 24, 2019 41.23 41.48 40.92 41.12 3,095,287 -0.06(-0.16%)
Jan 23, 2019 41.12 41.29 40.76 41.18 2,887,421 +0.31(+0.77%)
Jan 22, 2019 41.09 41.35 40.69 40.87 3,946,548 -0.67(-1.62%)
Jan 18, 2019 41.65 41.99 41.53 41.54 3,233,645 -0.02(-0.04%)
Jan 17, 2019 41.23 41.93 41.09 41.56 3,088,051 -0.11(-0.27%)
Jan 16, 2019 41.32 41.70 41.30 41.67 4,314,141 +0.45(+1.10%)
Jan 15, 2019 41.12 41.37 40.94 41.22 5,489,501 +0.23(+0.56%)
Jan 14, 2019 40.69 41.36 40.59 40.99 4,472,618 +0.19(+0.47%)
Jan 11, 2019 40.88 41.10 40.70 40.79 4,104,688 -0.18(-0.43%)
Jan 10, 2019 40.84 41.21 40.73 40.97 3,171,372 +0.09(+0.23%)
Jan 09, 2019 40.79 41.32 40.61 40.88 6,053,689 +0.45(+1.12%)
Jan 08, 2019 39.99 40.64 39.99 40.42 4,361,137 +0.65(+1.65%)
Jan 07, 2019 39.64 39.90 39.36 39.77 3,339,128 +0.46(+1.17%)
Jan 04, 2019 38.66 39.53 38.61 39.31 3,802,188 +0.79(+2.06%)
Jan 03, 2019 38.51 38.89 38.25 38.52 2,535,795 -0.49(-1.25%)
Jan 02, 2019 37.95 39.01 37.87 39.00 3,346,487 +1.05(+2.77%)
Dec 31, 2018 37.96 38.25 37.70 37.95 1,471,594 +0.04(+0.10%)
Dec 28, 2018 38.06 38.20 37.63 37.92 2,451,029 +0.09(+0.24%)
Dec 27, 2018 37.40 37.92 37.32 37.82 3,278,936 +0.04(+0.10%)
Dec 26, 2018 37.35 37.79 37.13 37.79 3,574,759 +0.37(+0.99%)
Dec 24, 2018 37.23 37.72 37.23 37.42 2,206,360 +0.17(+0.45%)
Dec 21, 2018 37.79 37.88 37.22 37.25 4,401,546 -0.53(-1.41%)
Dec 20, 2018 37.41 37.82 37.28 37.79 5,268,661 +0.81(+2.19%)
Dec 19, 2018 36.98 38.02 36.64 36.98 8,167,422 +0.12(+0.33%)
Dec 18, 2018 36.30 37.11 36.21 36.86 5,126,684 +0.65(+1.79%)
Dec 17, 2018 37.01 37.38 36.13 36.21 5,310,787 -0.56(-1.51%)
Dec 14, 2018 36.42 37.09 36.42 36.77 4,868,821 -0.08(-0.22%)
Dec 13, 2018 36.95 37.31 36.67 36.85 4,706,820 -0.29(-0.79%)
Dec 12, 2018 37.08 37.61 36.94 37.14 4,867,247 +0.55(+1.50%)
Dec 11, 2018 37.08 37.15 36.39 36.59 3,674,404 -0.08(-0.22%)
Dec 10, 2018 36.98 37.18 36.18 36.68 3,642,367 -0.39(-1.06%)
Dec 07, 2018 37.36 37.70 36.97 37.07 4,252,620 -0.02(-0.05%)
Dec 06, 2018 35.91 37.13 35.76 37.09 4,944,420 +0.67(+1.83%)
Dec 04, 2018 37.00 37.08 36.42 36.42 5,225,551 -0.62(-1.68%)
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.