Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 25.26 26.28 25.11 25.58 4,135,021 +0.60(+2.42%)
Mar 30, 2020 24.88 25.12 24.39 24.97 3,564,743 -0.22(-0.86%)
Mar 27, 2020 25.82 26.16 25.15 25.19 3,659,780 -2.19(-8.01%)
Mar 26, 2020 26.16 27.80 26.16 27.38 4,216,202 +1.30(+4.98%)
Mar 25, 2020 24.80 26.71 24.35 26.08 5,300,106 +1.98(+8.24%)
Mar 24, 2020 23.94 24.45 23.76 24.10 4,653,333 +1.43(+6.33%)
Mar 23, 2020 23.89 24.21 22.58 22.66 4,914,235 -1.73(-7.10%)
Mar 20, 2020 26.27 26.35 24.36 24.40 4,165,315 -1.41(-5.45%)
Mar 19, 2020 25.50 25.96 24.49 25.80 4,597,206 -0.14(-0.52%)
Mar 18, 2020 25.79 27.47 25.35 25.94 4,261,326 -2.38(-8.41%)
Mar 17, 2020 26.92 28.41 26.57 28.32 4,427,646 +2.05(+7.80%)
Mar 16, 2020 27.16 28.87 25.72 26.27 3,790,401 -4.73(-15.25%)
Mar 13, 2020 31.98 31.98 30.31 31.00 3,162,890 +1.11(+3.71%)
Mar 12, 2020 29.05 30.69 28.03 29.89 5,176,636 -2.43(-7.51%)
Mar 11, 2020 33.20 33.23 31.85 32.32 6,194,605 -1.71(-5.04%)
Mar 10, 2020 33.65 34.28 32.89 34.03 4,237,562 +1.42(+4.34%)
Mar 09, 2020 31.91 33.60 31.52 32.62 4,797,883 -4.00(-10.92%)
Mar 06, 2020 36.58 36.97 36.21 36.61 4,850,408 -1.40(-3.68%)
Mar 05, 2020 38.64 39.02 37.69 38.01 5,176,502 -1.59(-4.01%)
Mar 04, 2020 39.44 39.64 39.02 39.60 2,992,958 +0.78(+2.00%)
Mar 03, 2020 38.65 39.90 38.41 38.82 6,035,065 +0.03(+0.07%)
Mar 02, 2020 37.44 38.81 37.26 38.80 4,200,865 +1.24(+3.32%)
Feb 28, 2020 36.42 37.67 35.29 37.55 6,688,002 -0.46(-1.21%)
Feb 27, 2020 38.52 38.76 37.88 38.01 5,174,590 -1.56(-3.94%)
Feb 26, 2020 39.88 40.27 39.51 39.57 3,010,986 -0.40(-0.99%)
Feb 25, 2020 40.95 41.01 39.78 39.97 4,377,778 -0.66(-1.62%)
Feb 24, 2020 40.30 40.85 39.62 40.63 5,733,863 -1.43(-3.39%)
Feb 21, 2020 41.57 42.37 41.48 42.05 2,652,811 -0.17(-0.41%)
Feb 20, 2020 42.47 42.59 41.95 42.22 2,221,990 -0.69(-1.60%)
Feb 19, 2020 43.09 43.09 42.65 42.91 1,910,009 +0.07(+0.17%)
Feb 18, 2020 42.88 43.11 42.74 42.84 1,677,696 -0.21(-0.48%)
Feb 14, 2020 42.92 43.13 42.85 43.04 1,963,284 +0.14(+0.34%)
Feb 13, 2020 42.77 43.02 42.54 42.90 2,283,899 -0.28(-0.65%)
Feb 12, 2020 42.74 43.36 42.74 43.18 3,456,849 +0.60(+1.42%)
Feb 11, 2020 42.05 42.81 41.95 42.58 5,071,736 +0.90(+2.16%)
Feb 10, 2020 41.59 41.76 41.35 41.67 3,924,538 -0.04(-0.09%)
Feb 07, 2020 41.80 41.84 41.31 41.71 3,591,725 -0.26(-0.62%)
Feb 06, 2020 42.67 42.76 41.96 41.97 5,367,428 -0.57(-1.34%)
Feb 05, 2020 43.24 43.37 42.42 42.54 4,686,255 -0.08(-0.19%)
Feb 04, 2020 42.88 42.88 42.38 42.62 4,641,961 +0.44(+1.05%)
Feb 03, 2020 41.67 42.52 41.60 42.18 4,063,376 +0.80(+1.94%)
Jan 31, 2020 41.74 41.99 41.28 41.38 4,195,241 -0.82(-1.95%)
Jan 30, 2020 42.23 42.45 41.80 42.20 2,642,820 -0.41(-0.97%)
Jan 29, 2020 42.30 42.79 42.07 42.61 4,227,706 +0.44(+1.05%)
Jan 28, 2020 41.49 42.29 41.36 42.17 2,942,555 +1.06(+2.59%)
Jan 27, 2020 41.39 41.56 40.93 41.10 5,447,393 -1.19(-2.82%)
Jan 24, 2020 42.85 42.89 42.19 42.30 5,222,161 -0.47(-1.10%)
Jan 23, 2020 42.76 42.87 42.29 42.76 3,585,465 -0.33(-0.77%)
Jan 22, 2020 43.21 43.48 43.04 43.10 3,778,660 +0.14(+0.34%)
Jan 21, 2020 43.15 43.23 42.83 42.95 3,952,200 -0.36(-0.83%)
Jan 17, 2020 42.67 43.41 42.58 43.32 5,990,938 +0.73(+1.72%)
Jan 16, 2020 41.98 42.59 41.82 42.58 3,986,849 +0.83(+1.99%)
Jan 15, 2020 41.70 42.09 41.66 41.75 2,915,633 -0.13(-0.30%)
Jan 14, 2020 42.20 42.20 41.58 41.88 4,780,945 -0.26(-0.62%)
Jan 13, 2020 41.94 42.20 41.78 42.14 2,675,439 +0.29(+0.69%)
Jan 10, 2020 41.94 42.26 41.76 41.85 4,150,684 +0.23(+0.54%)
Jan 09, 2020 41.86 41.87 41.43 41.63 3,347,122 +0.03(+0.07%)
Jan 08, 2020 41.50 41.84 41.16 41.60 2,723,749 +0.37(+0.90%)
Jan 07, 2020 41.56 41.69 41.15 41.23 6,304,009 -0.39(-0.93%)
Jan 06, 2020 41.41 41.86 41.41 41.62 4,908,090 +0.19(+0.46%)
Jan 03, 2020 41.18 41.75 41.14 41.43 2,610,803 -0.31(-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.