Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

52.80 -0.61 (-1.14%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 26.58 27.66 26.42 26.91 3,929,638 +0.64(+2.42%)
Mar 30, 2020 26.18 26.43 25.66 26.28 3,387,685 -0.23(-0.86%)
Mar 27, 2020 27.17 27.52 26.47 26.51 3,478,001 -2.31(-8.01%)
Mar 26, 2020 27.53 29.25 27.53 28.81 4,006,786 +1.37(+4.98%)
Mar 25, 2020 26.10 28.10 25.62 27.45 5,036,854 +2.09(+8.24%)
Mar 24, 2020 25.19 25.72 25.00 25.36 4,422,205 +1.51(+6.33%)
Mar 23, 2020 25.14 25.47 23.76 23.85 4,670,148 -1.82(-7.10%)
Mar 20, 2020 27.65 27.73 25.63 25.67 3,958,427 -1.48(-5.45%)
Mar 19, 2020 26.83 27.31 25.77 27.15 4,368,867 -0.14(-0.52%)
Mar 18, 2020 27.14 28.91 26.68 27.29 4,049,670 -2.51(-8.41%)
Mar 17, 2020 28.33 29.90 27.96 29.80 4,207,729 +2.15(+7.80%)
Mar 16, 2020 28.58 30.38 27.06 27.65 3,602,135 -4.97(-15.25%)
Mar 13, 2020 33.66 33.66 31.89 32.62 3,005,792 +1.17(+3.71%)
Mar 12, 2020 30.57 32.30 29.50 31.45 4,919,517 -2.55(-7.51%)
Mar 11, 2020 34.94 34.97 33.51 34.01 5,886,923 -1.80(-5.04%)
Mar 10, 2020 35.41 36.08 34.61 35.81 4,027,085 +1.49(+4.34%)
Mar 09, 2020 33.58 35.35 33.17 34.32 4,559,576 -4.21(-10.92%)
Mar 06, 2020 38.49 38.91 38.11 38.53 4,609,492 -1.47(-3.68%)
Mar 05, 2020 40.66 41.06 39.66 40.00 4,919,389 -1.67(-4.01%)
Mar 04, 2020 41.51 41.72 41.06 41.67 2,844,300 +0.82(+2.00%)
Mar 03, 2020 40.67 41.99 40.41 40.85 5,735,308 +0.03(+0.07%)
Mar 02, 2020 39.40 40.84 39.21 40.82 3,992,211 +1.31(+3.32%)
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%)
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.