Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

47.50 -0.35 (-0.73%)
Official Closing Price Updated: 6:30 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 42.53 42.91 42.33 42.72 1,737,142 +0.19(+0.45%)
Sep 27, 2019 42.79 42.87 42.38 42.53 1,853,200 -0.32(-0.75%)
Sep 26, 2019 42.98 43.13 42.65 42.85 2,794,588 -0.16(-0.37%)
Sep 25, 2019 42.81 43.08 42.45 43.01 2,679,148 -0.15(-0.35%)
Sep 24, 2019 43.81 43.87 43.16 43.16 2,645,247 -0.44(-1.01%)
Sep 23, 2019 43.46 43.89 43.30 43.60 2,641,368 -0.13(-0.30%)
Sep 20, 2019 43.55 43.79 43.23 43.73 3,181,300 +0.44(+1.02%)
Sep 19, 2019 43.63 43.73 43.15 43.29 2,049,406 -0.08(-0.18%)
Sep 18, 2019 43.84 43.88 43.10 43.37 3,398,772 -0.44(-1.00%)
Sep 17, 2019 42.86 43.86 42.73 43.81 4,281,178 +0.76(+1.77%)
Sep 16, 2019 43.09 43.57 42.71 43.05 2,622,581 -0.10(-0.23%)
Sep 13, 2019 42.99 43.38 42.98 43.15 2,765,600 +0.35(+0.82%)
Sep 12, 2019 42.98 43.25 42.62 42.80 2,638,751 +0.11(+0.26%)
Sep 11, 2019 42.40 42.77 42.40 42.69 2,365,756 +0.20(+0.47%)
Sep 10, 2019 42.57 42.95 42.39 42.49 3,734,408 -0.09(-0.21%)
Sep 09, 2019 43.06 43.34 42.50 42.58 3,688,614 -0.12(-0.28%)
Sep 06, 2019 42.73 43.02 42.50 42.70 4,021,800 +0.40(+0.95%)
Sep 05, 2019 42.18 42.61 42.15 42.30 2,660,083 +0.44(+1.05%)
Sep 04, 2019 41.65 41.95 41.29 41.86 3,496,414 +0.90(+2.20%)
Sep 03, 2019 41.14 41.14 40.72 40.96 3,605,884 -0.55(-1.32%)
Aug 30, 2019 40.80 41.55 40.62 41.51 2,908,600 +0.89(+2.19%)
Aug 29, 2019 40.00 40.73 39.81 40.62 2,770,764 +0.82(+2.06%)
Aug 28, 2019 39.87 39.99 39.53 39.80 3,262,591 +0.27(+0.68%)
Aug 27, 2019 39.41 39.72 39.40 39.53 3,010,590 +0.23(+0.59%)
Aug 26, 2019 39.29 39.37 39.01 39.30 1,871,706 +0.33(+0.85%)
Aug 23, 2019 39.23 39.52 38.87 38.97 5,016,400 -0.36(-0.92%)
Aug 22, 2019 39.42 39.81 39.32 39.33 2,969,156 -0.40(-1.01%)
Aug 21, 2019 39.44 39.73 39.14 39.73 2,254,277 +0.66(+1.69%)
Aug 20, 2019 38.74 39.31 38.72 39.07 2,471,204 +0.25(+0.64%)
Aug 19, 2019 39.21 39.55 38.74 38.82 2,625,125 -0.30(-0.77%)
Aug 16, 2019 38.67 39.20 38.52 39.12 3,057,400 +0.69(+1.80%)
Aug 15, 2019 38.27 38.69 37.86 38.43 4,805,974 +0.20(+0.52%)
Aug 14, 2019 38.83 39.25 38.11 38.23 5,047,138 -1.38(-3.48%)
Aug 13, 2019 39.26 39.94 39.07 39.61 3,815,963 +0.12(+0.30%)
Aug 12, 2019 39.81 39.81 39.30 39.49 2,936,887 -1.02(-2.52%)
Aug 09, 2019 40.48 40.67 40.04 40.51 2,580,300 -0.05(-0.12%)
Aug 08, 2019 40.26 40.73 40.12 40.56 2,908,847 +0.43(+1.07%)
Aug 07, 2019 39.07 40.17 38.88 40.13 4,862,534 +0.55(+1.39%)
Aug 06, 2019 39.38 39.71 39.10 39.58 3,150,418 +0.42(+1.07%)
Aug 05, 2019 39.30 39.41 38.84 39.16 4,680,639 -1.07(-2.66%)
Aug 02, 2019 40.54 40.61 39.80 40.23 4,968,300 -0.52(-1.28%)
Aug 01, 2019 41.20 41.51 40.61 40.75 5,003,723 -0.52(-1.26%)
Jul 31, 2019 41.94 41.95 41.01 41.27 3,530,983 -0.58(-1.39%)
Jul 30, 2019 42.07 42.07 41.57 41.85 1,884,732 -0.32(-0.76%)
Jul 29, 2019 41.47 42.62 41.31 42.17 3,799,854 +0.68(+1.64%)
Jul 26, 2019 41.91 42.01 41.33 41.49 2,687,500 -0.23(-0.55%)
Jul 25, 2019 41.86 41.97 41.46 41.72 2,711,540 -0.20(-0.48%)
Jul 24, 2019 41.53 42.06 41.53 41.92 2,431,825 +0.53(+1.28%)
Jul 23, 2019 41.98 42.02 41.21 41.39 4,022,759 -0.63(-1.50%)
Jul 22, 2019 42.33 42.62 41.88 42.02 4,236,003 -0.44(-1.04%)
Jul 19, 2019 42.87 42.93 42.39 42.46 3,372,500 -0.37(-0.86%)
Jul 18, 2019 43.35 43.46 42.53 42.83 6,088,661 -0.43(-0.99%)
Jul 17, 2019 43.72 43.93 43.26 43.26 2,658,095 -0.39(-0.89%)
Jul 16, 2019 43.81 44.03 43.35 43.65 2,906,235 -0.42(-0.95%)
Jul 15, 2019 43.55 44.17 43.51 44.07 2,730,986 +0.56(+1.29%)
Jul 12, 2019 43.87 43.87 43.21 43.51 2,344,800 -0.05(-0.11%)
Jul 11, 2019 43.38 43.72 43.10 43.56 3,550,757 +0.40(+0.93%)
Jul 10, 2019 43.16 43.37 42.79 43.16 4,025,296 +0.00(+0.00%)
Jul 09, 2019 44.30 44.63 42.88 43.16 12,860,004 -1.38(-3.10%)
Jul 08, 2019 44.10 44.79 43.96 44.54 2,943,119 +0.44(+1.00%)
Jul 05, 2019 43.90 44.30 43.65 44.10 2,901,700 +0.12(+0.27%)
Jul 03, 2019 44.10 44.14 43.85 43.98 1,202,500 +0.09(+0.21%)
Jul 02, 2019 43.90 44.27 43.86 43.89 2,115,936 +0.03(+0.07%)
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.