Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 45.25 45.63 45.10 45.27 4,576,285 -0.17(-0.38%)
Jul 30, 2018 45.56 45.83 45.26 45.45 2,199,487 +0.27(+0.60%)
Jul 27, 2018 45.32 45.58 44.85 45.18 4,170,061 +0.12(+0.27%)
Jul 26, 2018 45.12 45.57 44.91 45.05 6,942,786 -0.13(-0.29%)
Jul 25, 2018 44.85 45.47 44.85 45.18 6,588,342 +0.57(+1.29%)
Jul 24, 2018 44.50 44.78 44.24 44.61 4,331,615 +0.39(+0.89%)
Jul 23, 2018 43.84 44.28 43.56 44.22 5,416,075 +0.25(+0.57%)
Jul 20, 2018 43.80 44.05 43.55 43.97 3,269,467 +0.33(+0.76%)
Jul 19, 2018 43.77 43.90 43.45 43.63 4,266,716 -0.57(-1.30%)
Jul 18, 2018 43.83 44.64 43.77 44.21 5,539,310 +0.14(+0.32%)
Jul 17, 2018 43.82 44.15 43.66 44.07 3,212,558 +0.09(+0.20%)
Jul 16, 2018 43.88 44.16 43.70 43.98 3,349,898 +0.22(+0.50%)
Jul 13, 2018 43.90 43.98 43.60 43.77 3,997,722 -0.17(-0.38%)
Jul 12, 2018 44.57 44.73 43.93 43.93 3,453,352 +0.03(+0.08%)
Jul 11, 2018 43.90 44.32 43.71 43.90 7,096,580 -0.44(-1.00%)
Jul 10, 2018 44.23 44.37 43.90 44.34 5,768,506 +0.44(+0.99%)
Jul 09, 2018 43.97 44.24 43.81 43.90 7,464,615 -0.02(-0.04%)
Jul 06, 2018 43.38 44.24 43.24 43.92 11,690,800 +0.71(+1.63%)
Jul 05, 2018 41.80 43.23 41.68 43.22 7,435,616 +1.97(+4.77%)
Jul 03, 2018 41.25 41.25 41.25 0 +1.23(+3.07%)
Jul 02, 2018 40.37 40.40 39.73 40.02 5,999,822 -1.04(-2.52%)
Jun 29, 2018 41.14 41.31 40.65 41.06 6,046,878 +0.19(+0.47%)
Jun 28, 2018 40.29 40.92 39.92 40.86 6,279,543 +1.14(+2.87%)
Jun 27, 2018 40.12 40.29 39.63 39.72 5,506,802 -0.51(-1.28%)
Jun 26, 2018 40.27 40.41 40.07 40.24 3,186,091 +0.06(+0.15%)
Jun 25, 2018 39.67 40.29 39.51 40.18 6,586,237 +0.30(+0.76%)
Jun 22, 2018 39.60 39.92 39.15 39.87 4,136,899 +0.70(+1.78%)
Jun 21, 2018 39.25 39.45 39.00 39.18 4,747,558 -0.10(-0.24%)
Jun 20, 2018 39.10 39.37 38.97 39.27 3,932,933 +0.60(+1.55%)
Jun 19, 2018 38.34 38.80 38.29 38.67 5,201,123 -0.17(-0.44%)
Jun 18, 2018 38.38 38.85 38.06 38.84 6,494,926 +0.09(+0.24%)
Jun 15, 2018 38.77 38.24 38.75 4,852,436 +0.17(+0.45%)
Jun 14, 2018 38.80 38.96 38.47 38.57 3,981,873 +0.16(+0.43%)
Jun 13, 2018 38.52 38.98 38.28 38.41 4,491,540 -0.09(-0.22%)
Jun 12, 2018 38.30 38.59 38.25 38.50 5,013,597 +0.12(+0.31%)
Jun 11, 2018 38.37 38.51 38.14 38.38 4,817,362 -0.25(-0.65%)
Jun 08, 2018 37.90 38.65 37.53 38.63 4,616,912 +0.91(+2.42%)
Jun 07, 2018 38.03 38.03 37.45 37.71 6,825,917 -0.30(-0.79%)
Jun 06, 2018 37.89 38.02 4,938,121 +0.37(+0.98%)
Jun 05, 2018 38.03 38.21 37.63 37.65 6,000,895 -1.02(-2.65%)
Jun 04, 2018 38.73 38.88 38.56 38.67 3,207,240 -0.01(-0.02%)
Jun 01, 2018 38.83 39.16 38.52 38.68 4,245,510 +0.26(+0.67%)
May 31, 2018 38.63 38.74 38.08 38.42 5,695,114 -0.41(-1.06%)
May 30, 2018 38.69 38.95 38.55 38.83 4,325,013 +0.39(+1.01%)
May 29, 2018 38.92 39.31 38.37 38.45 6,671,947 -1.11(-2.80%)
May 25, 2018 39.55 39.55 39.55 0 -0.06(-0.15%)
May 24, 2018 39.88 39.98 39.42 39.61 4,216,500 -0.56(-1.39%)
May 23, 2018 39.26 40.29 39.10 40.17 5,860,419 +0.60(+1.52%)
May 22, 2018 39.15 39.61 39.11 39.57 3,120,658 +0.55(+1.41%)
May 21, 2018 39.39 39.54 38.98 39.02 4,930,554 -0.15(-0.37%)
May 18, 2018 39.42 39.55 38.95 39.17 6,823,203 -0.65(-1.64%)
May 17, 2018 40.21 40.56 39.80 39.82 6,900,980 -0.83(-2.03%)
May 16, 2018 40.44 40.77 40.27 40.65 4,378,145 +0.27(+0.66%)
May 15, 2018 40.07 40.42 39.77 40.38 5,000,579 -0.37(-0.91%)
May 14, 2018 41.55 41.55 40.73 40.75 3,304,431 -0.58(-1.41%)
May 11, 2018 41.85 42.16 41.08 41.33 3,777,694 -0.42(-1.01%)
May 10, 2018 41.41 41.90 41.38 41.76 7,353,856 +1.08(+2.66%)
May 09, 2018 41.00 41.02 40.52 40.67 4,816,589 -0.21(-0.50%)
May 08, 2018 40.89 41.05 40.46 40.88 4,389,201 -0.03(-0.08%)
May 07, 2018 41.81 41.95 40.88 40.91 7,086,290 -1.04(-2.48%)
May 04, 2018 41.92 42.24 41.78 41.95 4,378,452 -0.51(-1.19%)
May 03, 2018 43.01 43.32 42.22 42.46 6,065,135 -0.62(-1.44%)
May 02, 2018 43.56 43.79 42.92 43.08 5,653,562 -0.70(-1.59%)
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.