Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 40.29 40.58 39.92 40.42 3,618,175 -0.06(-0.15%)
Apr 29, 2019 40.80 40.80 40.33 40.48 2,677,784 -0.26(-0.64%)
Apr 26, 2019 40.72 41.07 40.57 40.75 2,258,534 +0.10(+0.24%)
Apr 25, 2019 40.16 40.68 39.95 40.65 2,969,095 +0.22(+0.54%)
Apr 24, 2019 40.57 40.76 40.12 40.43 3,838,893 -0.42(-1.03%)
Apr 23, 2019 40.96 41.09 40.53 40.85 3,550,312 -0.38(-0.91%)
Apr 22, 2019 41.17 41.34 41.10 41.23 1,493,339 -0.05(-0.13%)
Apr 18, 2019 41.32 41.53 41.03 41.28 1,930,749 -0.04(-0.11%)
Apr 17, 2019 41.10 41.45 40.75 41.32 4,150,211 +0.47(+1.16%)
Apr 16, 2019 40.41 40.92 40.35 40.85 3,723,514 +0.32(+0.80%)
Apr 15, 2019 40.59 40.71 40.26 40.53 4,071,979 -0.21(-0.52%)
Apr 12, 2019 40.77 41.05 40.59 40.74 3,825,534 +0.15(+0.37%)
Apr 11, 2019 40.68 40.77 40.32 40.59 3,478,200 -0.24(-0.58%)
Apr 10, 2019 41.03 41.14 40.77 40.82 2,862,622 +0.04(+0.09%)
Apr 09, 2019 41.01 41.09 40.66 40.79 4,252,899 -0.16(-0.39%)
Apr 08, 2019 40.37 41.14 40.34 40.95 3,915,252 +0.62(+1.54%)
Apr 05, 2019 39.54 40.42 39.54 40.33 7,146,889 +0.98(+2.49%)
Apr 04, 2019 38.59 39.36 38.59 39.34 5,630,317 +0.60(+1.56%)
Apr 03, 2019 38.85 39.10 38.56 38.74 5,707,103 +0.06(+0.16%)
Apr 02, 2019 39.30 39.35 38.47 38.68 3,161,732 -0.37(-0.94%)
Apr 01, 2019 38.55 39.23 38.48 39.05 6,079,748 +0.87(+2.27%)
Mar 29, 2019 38.23 38.40 37.86 38.18 5,396,644 +0.17(+0.44%)
Mar 28, 2019 38.07 38.14 37.59 38.01 4,445,284 -0.08(-0.21%)
Mar 27, 2019 38.11 38.40 37.90 38.09 4,255,495 -0.43(-1.11%)
Mar 26, 2019 38.54 38.72 38.35 38.52 2,983,990 +0.05(+0.14%)
Mar 25, 2019 37.98 38.63 37.98 38.47 3,714,757 +0.54(+1.43%)
Mar 22, 2019 38.88 39.20 37.91 37.93 6,140,698 -1.55(-3.93%)
Mar 21, 2019 39.36 39.70 39.24 39.48 6,366,233 +0.11(+0.29%)
Mar 20, 2019 38.61 39.57 38.43 39.36 8,421,424 +0.98(+2.56%)
Mar 19, 2019 38.58 38.70 38.23 38.38 3,880,919 -0.06(-0.16%)
Mar 18, 2019 38.03 38.62 38.03 38.44 4,760,981 +0.64(+1.69%)
Mar 15, 2019 37.47 37.91 37.47 37.80 4,897,031 +0.54(+1.46%)
Mar 14, 2019 37.16 37.39 36.87 37.26 4,105,420 -0.11(-0.30%)
Mar 13, 2019 37.51 37.55 37.09 37.37 3,473,360 +0.10(+0.26%)
Mar 12, 2019 37.44 37.80 37.19 37.28 3,927,092 +0.10(+0.26%)
Mar 11, 2019 36.99 37.33 36.99 37.18 2,955,570 +0.42(+1.14%)
Mar 08, 2019 36.52 36.86 36.23 36.76 5,178,920 +0.18(+0.48%)
Mar 07, 2019 37.13 37.15 36.48 36.59 4,931,540 -0.51(-1.37%)
Mar 06, 2019 37.32 37.66 36.97 37.09 4,444,203 -0.45(-1.19%)
Mar 05, 2019 37.81 37.86 37.49 37.54 4,134,725 -0.18(-0.46%)
Mar 04, 2019 37.94 38.01 37.45 37.72 3,124,607 -0.20(-0.53%)
Mar 01, 2019 38.31 38.35 37.59 37.92 4,485,900 -0.24(-0.62%)
Feb 28, 2019 38.54 38.62 37.90 38.15 3,912,136 -0.46(-1.20%)
Feb 27, 2019 38.91 38.98 38.39 38.62 2,731,749 -0.37(-0.94%)
Feb 26, 2019 39.25 39.25 38.85 38.99 4,980,296 -0.23(-0.58%)
Feb 25, 2019 39.48 39.65 39.09 39.21 6,310,268 +0.11(+0.27%)
Feb 22, 2019 39.02 39.49 38.88 39.11 4,164,851 +0.42(+1.09%)
Feb 21, 2019 38.52 38.73 38.26 38.69 3,082,818 +0.23(+0.59%)
Feb 20, 2019 38.50 38.76 38.42 38.46 3,280,845 -0.04(-0.11%)
Feb 19, 2019 38.26 38.78 38.24 38.50 3,631,811 +0.15(+0.39%)
Feb 15, 2019 37.89 38.38 37.65 38.35 4,244,086 +0.38(+0.99%)
Feb 14, 2019 37.29 38.03 37.15 37.98 7,186,283 +0.64(+1.71%)
Feb 13, 2019 38.18 38.41 37.20 37.34 9,498,696 -1.18(-3.07%)
Feb 12, 2019 38.79 39.02 38.35 38.52 2,812,880 +0.04(+0.11%)
Feb 11, 2019 38.83 38.96 38.46 38.48 2,958,697 -0.44(-1.13%)
Feb 08, 2019 39.26 39.37 38.85 38.92 4,119,411 -0.50(-1.27%)
Feb 07, 2019 39.20 39.79 39.17 39.41 3,469,248 -0.20(-0.51%)
Feb 06, 2019 39.66 39.91 39.48 39.62 3,958,409 -0.31(-0.77%)
Feb 05, 2019 39.49 40.08 39.44 39.92 3,459,661 +0.43(+1.09%)
Feb 04, 2019 39.26 39.85 39.23 39.49 2,652,855 +0.21(+0.54%)
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.