Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

53.19 -1.03 (-1.90%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 38.33 39.64 37.14 39.51 6,355,814 -0.48(-1.21%)
Feb 27, 2020 40.53 40.78 39.86 40.00 4,917,572 -1.64(-3.94%)
Feb 26, 2020 41.96 42.38 41.57 41.64 2,861,433 -0.42(-0.99%)
Feb 25, 2020 43.09 43.16 41.86 42.06 4,160,337 -0.69(-1.62%)
Feb 24, 2020 42.41 42.99 41.69 42.75 5,449,066 -1.50(-3.39%)
Feb 21, 2020 43.75 44.58 43.65 44.25 2,521,048 -0.18(-0.41%)
Feb 20, 2020 44.69 44.82 44.14 44.43 2,111,626 -0.72(-1.60%)
Feb 19, 2020 45.34 45.34 44.88 45.15 1,815,141 +0.08(+0.17%)
Feb 18, 2020 45.12 45.36 44.97 45.08 1,594,366 -0.22(-0.48%)
Feb 14, 2020 45.16 45.38 45.09 45.29 1,865,769 +0.15(+0.34%)
Feb 13, 2020 45.01 45.27 44.76 45.14 2,170,460 -0.29(-0.65%)
Feb 12, 2020 44.97 45.63 44.97 45.44 3,285,150 +0.64(+1.42%)
Feb 11, 2020 44.25 45.05 44.15 44.80 4,819,827 +0.95(+2.16%)
Feb 10, 2020 43.77 43.94 43.51 43.85 3,729,609 -0.04(-0.09%)
Feb 07, 2020 43.98 44.03 43.47 43.89 3,413,327 -0.28(-0.62%)
Feb 06, 2020 44.90 44.99 44.16 44.16 5,100,832 -0.60(-1.34%)
Feb 05, 2020 45.50 45.64 44.64 44.76 4,453,493 -0.09(-0.19%)
Feb 04, 2020 45.12 45.12 44.59 44.85 4,411,398 +0.47(+1.05%)
Feb 03, 2020 43.85 44.74 43.78 44.38 3,861,552 +0.84(+1.94%)
Jan 31, 2020 43.92 44.19 43.43 43.54 3,986,867 -0.86(-1.95%)
Jan 30, 2020 44.44 44.67 43.98 44.40 2,511,553 -0.44(-0.97%)
Jan 29, 2020 44.52 45.03 44.27 44.84 4,017,719 +0.47(+1.05%)
Jan 28, 2020 43.66 44.50 43.52 44.37 2,796,401 +1.12(+2.59%)
Jan 27, 2020 43.56 43.73 43.07 43.25 5,176,825 -1.25(-2.82%)
Jan 24, 2020 45.09 45.13 44.39 44.51 4,962,780 -0.49(-1.10%)
Jan 23, 2020 45.00 45.11 44.50 45.00 3,407,377 -0.35(-0.77%)
Jan 22, 2020 45.47 45.75 45.29 45.35 3,590,977 +0.15(+0.34%)
Jan 21, 2020 45.41 45.48 45.07 45.20 3,755,897 -0.38(-0.83%)
Jan 17, 2020 44.91 45.68 44.81 45.58 5,693,372 +0.77(+1.72%)
Jan 16, 2020 44.17 44.82 44.00 44.81 3,788,825 +0.87(+1.99%)
Jan 15, 2020 43.88 44.29 43.83 43.94 2,770,815 -0.13(-0.30%)
Jan 14, 2020 44.40 44.40 43.75 44.07 4,543,479 -0.28(-0.62%)
Jan 13, 2020 44.14 44.40 43.97 44.34 2,542,552 +0.30(+0.69%)
Jan 10, 2020 44.14 44.47 43.95 44.04 3,944,523 +0.24(+0.54%)
Jan 09, 2020 44.05 44.06 43.59 43.80 3,180,873 +0.03(+0.07%)
Jan 08, 2020 43.67 44.03 43.31 43.78 2,588,462 +0.39(+0.90%)
Jan 07, 2020 43.74 43.87 43.31 43.39 5,990,894 -0.41(-0.93%)
Jan 06, 2020 43.58 44.05 43.58 43.79 4,664,309 +0.20(+0.46%)
Jan 03, 2020 43.33 43.93 43.29 43.59 2,481,127 -0.32(-0.74%)
Jan 02, 2020 43.12 43.92 42.82 43.92 3,086,159 +1.17(+2.73%)
Dec 31, 2019 42.76 43.10 42.70 42.75 1,811,628 +0.05(+0.11%)
Dec 30, 2019 43.67 43.67 42.56 42.70 2,765,465 -0.87(-2.00%)
Dec 27, 2019 43.50 43.86 43.43 43.58 1,503,317 +0.09(+0.22%)
Dec 26, 2019 43.31 43.49 43.12 43.48 1,103,400 +0.28(+0.64%)
Dec 24, 2019 43.42 43.42 43.13 43.21 469,260 -0.15(-0.35%)
Dec 23, 2019 43.49 43.61 43.23 43.36 2,226,243 -0.16(-0.37%)
Dec 20, 2019 43.96 43.99 43.52 43.52 2,421,192 -0.21(-0.48%)
Dec 19, 2019 44.05 44.10 43.57 43.73 3,076,788 -0.24(-0.54%)
Dec 18, 2019 43.48 44.05 43.43 43.97 2,644,231 +0.57(+1.31%)
Dec 17, 2019 43.57 43.66 43.22 43.40 3,505,355 +0.03(+0.07%)
Dec 16, 2019 43.69 43.74 42.82 43.37 2,805,691 +0.35(+0.80%)
Dec 13, 2019 42.62 43.19 42.54 43.02 3,976,237 +0.56(+1.33%)
Dec 12, 2019 42.11 42.57 42.01 42.46 3,678,194 +0.50(+1.19%)
Dec 11, 2019 41.28 41.99 41.24 41.96 2,807,281 +0.72(+1.76%)
Dec 10, 2019 40.48 41.25 40.48 41.23 3,164,342 +0.69(+1.69%)
Dec 09, 2019 40.69 41.03 40.47 40.55 3,160,826 +0.11(+0.28%)
Dec 06, 2019 40.80 40.84 40.33 40.44 2,826,360 -0.20(-0.49%)
Dec 05, 2019 40.64 40.92 40.51 40.63 2,642,493 +0.13(+0.32%)
Dec 04, 2019 40.54 40.64 40.39 40.50 2,217,847 +0.24(+0.58%)
Dec 03, 2019 40.21 40.49 40.07 40.27 2,225,066 -0.26(-0.65%)
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.