Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 40.89 41.03 40.25 40.31 2,941,467 -0.40(-0.97%)
Mar 30, 2021 40.61 40.80 40.12 40.71 1,506,770 +0.06(+0.16%)
Mar 29, 2021 40.12 40.67 39.92 40.64 2,151,839 +0.15(+0.36%)
Mar 26, 2021 40.37 40.52 39.70 40.49 1,900,263 +0.60(+1.50%)
Mar 25, 2021 39.22 39.97 39.11 39.90 2,364,363 +0.70(+1.78%)
Mar 24, 2021 39.59 39.77 39.18 39.20 2,144,960 -0.25(-0.63%)
Mar 23, 2021 39.74 40.26 39.43 39.45 2,703,859 -0.86(-2.12%)
Mar 22, 2021 40.03 40.70 39.85 40.30 2,132,900 +0.00(+0.00%)
Mar 19, 2021 41.06 41.06 40.27 40.30 2,757,376 -0.48(-1.17%)
Mar 18, 2021 40.56 41.27 40.47 40.78 2,034,704 -0.28(-0.67%)
Mar 17, 2021 40.93 41.30 40.56 41.06 2,829,014 -0.06(-0.16%)
Mar 16, 2021 40.82 41.14 40.31 41.12 1,920,802 +0.36(+0.88%)
Mar 15, 2021 40.30 40.96 40.16 40.76 1,851,448 +0.45(+1.12%)
Mar 12, 2021 39.92 40.38 39.79 40.31 2,625,705 -0.18(-0.45%)
Mar 11, 2021 40.38 40.62 40.06 40.49 2,646,753 +0.52(+1.31%)
Mar 10, 2021 39.39 39.98 39.13 39.97 2,629,944 +1.03(+2.65%)
Mar 09, 2021 39.18 39.30 38.66 38.94 2,306,277 +0.44(+1.15%)
Mar 08, 2021 37.86 38.74 37.73 38.50 3,540,694 +0.24(+0.63%)
Mar 05, 2021 38.59 38.79 38.04 38.26 3,360,716 -0.09(-0.24%)
Mar 04, 2021 38.98 39.49 38.21 38.35 3,332,556 -0.36(-0.93%)
Mar 03, 2021 38.82 38.88 38.50 38.71 1,880,988 -0.10(-0.26%)
Mar 02, 2021 38.05 38.99 38.05 38.81 2,344,791 +0.67(+1.76%)
Mar 01, 2021 38.19 38.62 37.95 38.14 3,161,275 +0.74(+1.99%)
Feb 26, 2021 37.33 37.68 36.97 37.40 3,900,666 +0.22(+0.59%)
Feb 25, 2021 38.46 38.75 37.11 37.17 3,971,200 -1.67(-4.31%)
Feb 24, 2021 38.39 38.99 38.27 38.85 3,400,789 +0.30(+0.79%)
Feb 23, 2021 37.62 38.78 37.41 38.55 3,295,339 +0.85(+2.24%)
Feb 22, 2021 37.71 38.28 37.63 37.70 3,379,957 -0.66(-1.73%)
Feb 19, 2021 38.42 38.89 38.35 38.36 1,825,783 -0.18(-0.48%)
Feb 18, 2021 38.81 39.04 38.42 38.55 2,130,782 -0.81(-2.06%)
Feb 17, 2021 38.69 39.36 38.37 39.35 3,480,816 +0.34(+0.87%)
Feb 16, 2021 38.76 39.18 38.76 39.01 1,473,200 -0.08(-0.21%)
Feb 12, 2021 38.55 39.18 38.45 39.10 1,248,865 +0.26(+0.66%)
Feb 11, 2021 39.53 39.89 38.77 38.84 3,137,193 -0.43(-1.10%)
Feb 10, 2021 39.74 39.87 39.21 39.27 1,616,224 -0.20(-0.51%)
Feb 09, 2021 38.77 39.57 38.77 39.47 2,483,582 +0.71(+1.83%)
Feb 08, 2021 38.60 38.97 38.40 38.77 1,520,460 +0.05(+0.12%)
Feb 05, 2021 38.54 39.17 38.46 38.72 2,409,660 +0.54(+1.42%)
Feb 04, 2021 38.08 38.30 37.72 38.18 2,716,757 +0.06(+0.14%)
Feb 03, 2021 38.58 38.61 37.79 38.12 4,899,765 -0.15(-0.38%)
Feb 02, 2021 38.70 38.79 37.88 38.27 5,565,266 -0.15(-0.38%)
Feb 01, 2021 37.71 38.58 37.17 38.42 3,949,268 +1.45(+3.93%)
Jan 29, 2021 38.39 38.48 36.87 36.96 6,917,036 -1.64(-4.24%)
Jan 28, 2021 38.39 38.73 38.08 38.60 4,397,532 +0.22(+0.58%)
Jan 27, 2021 38.71 38.94 38.04 38.38 5,900,326 -1.34(-3.38%)
Jan 26, 2021 39.70 39.80 39.03 39.72 3,146,829 +0.06(+0.14%)
Jan 25, 2021 39.44 39.70 38.45 39.67 3,398,609 +0.16(+0.40%)
Jan 22, 2021 39.47 39.67 38.98 39.51 2,905,248 -0.59(-1.47%)
Jan 21, 2021 40.49 40.62 39.83 40.10 1,790,443 -0.52(-1.27%)
Jan 20, 2021 40.89 40.97 40.32 40.61 2,146,537 +0.00(+0.00%)
Jan 19, 2021 41.69 41.71 40.54 40.61 2,341,046 -0.29(-0.72%)
Jan 15, 2021 40.52 41.02 40.52 40.91 2,132,400 -0.32(-0.78%)
Jan 14, 2021 40.61 41.37 40.54 41.23 2,600,392 +0.65(+1.61%)
Jan 13, 2021 41.06 41.06 40.56 40.58 2,257,460 -0.44(-1.08%)
Jan 12, 2021 41.16 41.39 40.84 41.02 2,193,220 +0.06(+0.16%)
Jan 11, 2021 40.59 41.18 40.41 40.95 2,046,725 -0.52(-1.24%)
Jan 08, 2021 41.60 41.77 41.07 41.47 3,535,552 +0.49(+1.19%)
Jan 07, 2021 41.30 41.32 40.73 40.98 3,296,651 -0.33(-0.80%)
Jan 06, 2021 40.01 41.82 40.01 41.31 7,116,951 +1.24(+3.10%)
Jan 05, 2021 39.82 40.21 39.69 40.07 2,041,025 +0.22(+0.55%)
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.