Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.41 +0.33 (+0.48%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 38.69 38.77 38.05 38.30 3,896,887 -0.47(-1.20%)
Feb 27, 2019 39.06 39.13 38.54 38.77 2,721,101 -0.37(-0.94%)
Feb 26, 2019 39.40 39.40 39.00 39.14 4,960,883 -0.23(-0.58%)
Feb 25, 2019 39.63 39.81 39.24 39.37 6,285,671 +0.11(+0.27%)
Feb 22, 2019 39.17 39.65 39.03 39.26 4,148,616 +0.42(+1.09%)
Feb 21, 2019 38.67 38.88 38.41 38.84 3,070,802 +0.23(+0.59%)
Feb 20, 2019 38.65 38.91 38.58 38.61 3,268,056 -0.04(-0.11%)
Feb 19, 2019 38.41 38.93 38.39 38.65 3,617,654 +0.15(+0.39%)
Feb 15, 2019 38.04 38.53 37.80 38.50 4,227,542 +0.38(+0.99%)
Feb 14, 2019 37.43 38.18 37.30 38.13 7,158,271 +0.64(+1.71%)
Feb 13, 2019 38.33 38.56 37.34 37.48 9,461,670 -1.19(-3.07%)
Feb 12, 2019 38.94 39.17 38.50 38.67 2,801,916 +0.04(+0.11%)
Feb 11, 2019 38.98 39.11 38.61 38.63 2,947,164 -0.44(-1.13%)
Feb 08, 2019 39.41 39.52 39.00 39.07 4,103,353 -0.50(-1.27%)
Feb 07, 2019 39.36 39.95 39.32 39.57 3,455,725 -0.20(-0.51%)
Feb 06, 2019 39.81 40.06 39.63 39.77 3,942,979 -0.31(-0.77%)
Feb 05, 2019 39.65 40.24 39.60 40.08 3,446,175 +0.43(+1.09%)
Feb 04, 2019 39.41 40.01 39.38 39.65 2,642,515 +0.21(+0.54%)
Feb 01, 2019 39.48 39.90 39.32 39.44 5,418,710 -0.13(-0.33%)
Jan 31, 2019 39.52 39.93 39.39 39.57 3,251,855 +0.34(+0.87%)
Jan 30, 2019 39.07 39.31 38.54 39.23 5,774,931 -0.18(-0.45%)
Jan 29, 2019 39.39 39.67 39.18 39.40 3,498,770 +0.18(+0.45%)
Jan 28, 2019 38.74 39.56 38.71 39.23 6,708,384 -0.18(-0.45%)
Jan 25, 2019 39.68 39.97 39.18 39.40 6,931,610 +0.18(+0.45%)
Jan 24, 2019 39.34 39.58 39.04 39.23 3,244,359 -0.06(-0.16%)
Jan 23, 2019 39.23 39.40 38.88 39.29 3,026,483 +0.30(+0.77%)
Jan 22, 2019 39.20 39.45 38.82 38.99 4,136,618 -0.64(-1.62%)
Jan 18, 2019 39.74 40.06 39.62 39.63 3,389,381 -0.02(-0.04%)
Jan 17, 2019 39.33 40.00 39.20 39.65 3,236,775 -0.11(-0.27%)
Jan 16, 2019 39.42 39.78 39.40 39.75 4,521,915 +0.43(+1.10%)
Jan 15, 2019 39.23 39.47 39.05 39.32 5,753,882 +0.22(+0.56%)
Jan 14, 2019 38.82 39.46 38.73 39.10 4,688,024 +0.18(+0.47%)
Jan 11, 2019 39.00 39.21 38.83 38.92 4,302,374 -0.17(-0.43%)
Jan 10, 2019 38.96 39.31 38.86 39.09 3,324,109 +0.09(+0.23%)
Jan 09, 2019 38.92 39.42 38.74 39.00 6,345,242 +0.43(+1.12%)
Jan 08, 2019 38.15 38.78 38.15 38.57 4,571,174 +0.62(+1.65%)
Jan 07, 2019 37.82 38.07 37.56 37.94 3,499,944 +0.44(+1.17%)
Jan 04, 2019 36.89 37.71 36.83 37.50 3,985,306 +0.76(+2.06%)
Jan 03, 2019 36.74 37.11 36.49 36.75 2,657,922 -0.47(-1.25%)
Jan 02, 2019 36.21 37.22 36.13 37.21 3,507,658 +1.00(+2.77%)
Dec 31, 2018 36.22 36.49 35.97 36.21 1,542,468 +0.04(+0.10%)
Dec 28, 2018 36.31 36.45 35.90 36.17 2,569,074 +0.09(+0.24%)
Dec 27, 2018 35.68 36.17 35.60 36.09 3,436,853 +0.04(+0.10%)
Dec 26, 2018 35.64 36.05 35.43 36.05 3,746,923 +0.35(+0.99%)
Dec 24, 2018 35.52 35.99 35.52 35.70 2,312,621 +0.16(+0.45%)
Dec 21, 2018 36.05 36.14 35.51 35.54 4,613,529 -0.51(-1.41%)
Dec 20, 2018 35.69 36.09 35.57 36.05 5,522,406 +0.77(+2.19%)
Dec 19, 2018 35.28 36.27 34.95 35.28 8,560,775 +0.11(+0.33%)
Dec 18, 2018 34.64 35.40 34.55 35.16 5,373,591 +0.62(+1.79%)
Dec 17, 2018 35.31 35.66 34.47 34.55 5,566,561 -0.53(-1.51%)
Dec 14, 2018 34.75 35.38 34.75 35.08 5,103,309 -0.08(-0.22%)
Dec 13, 2018 35.25 35.60 34.99 35.16 4,933,506 -0.28(-0.79%)
Dec 12, 2018 35.37 35.88 35.24 35.43 5,101,660 +0.52(+1.50%)
Dec 11, 2018 35.37 35.44 34.72 34.91 3,851,368 -0.08(-0.22%)
Dec 10, 2018 35.28 35.47 34.52 34.99 3,817,788 -0.37(-1.06%)
Dec 07, 2018 35.64 35.97 35.27 35.37 4,457,431 -0.02(-0.05%)
Dec 06, 2018 34.26 35.43 34.12 35.38 5,182,550 +0.64(+1.83%)
Dec 04, 2018 35.30 35.37 34.75 34.75 5,477,221 -0.59(-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.