Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 43.67 43.67 43.67 0 -0.08(-0.18%)
Aug 30, 2018 44.17 44.31 43.39 43.75 6,519,134 -1.01(-2.25%)
Aug 29, 2018 44.28 44.82 44.00 44.76 3,182,127 +0.56(+1.26%)
Aug 28, 2018 45.49 45.63 44.18 44.20 7,238,391 -1.10(-2.43%)
Aug 27, 2018 45.27 45.82 45.11 45.30 7,336,134 +0.89(+2.01%)
Aug 24, 2018 44.91 45.13 43.93 44.41 5,691,450 +0.15(+0.33%)
Aug 23, 2018 44.74 45.09 44.25 44.26 5,750,332 -0.73(-1.62%)
Aug 22, 2018 44.09 45.04 44.01 44.99 6,631,292 +0.89(+2.03%)
Aug 21, 2018 43.59 44.41 43.47 44.10 6,207,271 +0.70(+1.62%)
Aug 20, 2018 42.96 43.45 42.93 43.39 3,665,221 +0.18(+0.42%)
Aug 17, 2018 42.57 43.26 42.44 43.21 6,899,339 +0.49(+1.14%)
Aug 16, 2018 43.26 43.46 42.55 42.73 5,162,278 +0.03(+0.08%)
Aug 15, 2018 42.87 43.33 42.55 42.69 6,173,544 -1.28(-2.92%)
Aug 14, 2018 43.65 44.04 43.43 43.98 3,705,349 +0.99(+2.30%)
Aug 13, 2018 42.81 43.19 42.60 42.99 4,445,888 -0.06(-0.14%)
Aug 10, 2018 43.55 43.67 42.83 43.05 7,527,201 -1.54(-3.46%)
Aug 09, 2018 45.35 45.55 44.59 44.59 5,229,307 -1.16(-2.54%)
Aug 08, 2018 45.75 45.91 45.57 45.75 2,773,524 -0.14(-0.30%)
Aug 07, 2018 45.38 46.03 45.30 45.89 7,233,309 +0.85(+1.89%)
Aug 06, 2018 44.80 45.20 44.64 45.04 2,350,674 +0.03(+0.06%)
Aug 03, 2018 44.40 45.02 44.40 45.02 3,827,343 +0.64(+1.45%)
Aug 02, 2018 44.44 44.56 44.22 44.38 3,658,007 -0.49(-1.10%)
Aug 01, 2018 45.11 45.27 44.82 44.87 3,952,383 -0.23(-0.50%)
Jul 31, 2018 45.08 45.45 44.92 45.10 4,594,217 -0.17(-0.38%)
Jul 30, 2018 45.38 45.65 45.09 45.27 2,208,106 +0.27(+0.60%)
Jul 27, 2018 45.14 45.40 44.68 45.00 4,186,402 +0.12(+0.27%)
Jul 26, 2018 44.94 45.39 44.74 44.88 6,969,992 -0.13(-0.29%)
Jul 25, 2018 44.68 45.29 44.68 45.01 6,614,159 +0.57(+1.29%)
Jul 24, 2018 44.32 44.61 44.06 44.44 4,348,589 +0.39(+0.89%)
Jul 23, 2018 43.67 44.11 43.39 44.05 5,437,298 +0.25(+0.57%)
Jul 20, 2018 43.63 43.88 43.38 43.79 3,282,279 +0.33(+0.76%)
Jul 19, 2018 43.59 43.72 43.28 43.46 4,283,435 -0.57(-1.30%)
Jul 18, 2018 43.66 44.46 43.60 44.04 5,561,016 +0.14(+0.32%)
Jul 17, 2018 43.65 43.98 43.49 43.90 3,225,146 +0.09(+0.20%)
Jul 16, 2018 43.71 43.98 43.53 43.81 3,363,025 +0.22(+0.50%)
Jul 13, 2018 43.72 43.81 43.43 43.59 4,013,387 -0.16(-0.38%)
Jul 12, 2018 44.39 44.56 43.76 43.76 3,466,884 +0.03(+0.08%)
Jul 11, 2018 43.72 44.15 43.54 43.72 7,124,388 -0.44(-1.00%)
Jul 10, 2018 44.05 44.19 43.72 44.17 5,791,111 +0.43(+0.99%)
Jul 09, 2018 43.79 44.07 43.64 43.73 7,493,866 -0.02(-0.04%)
Jul 06, 2018 43.21 44.06 43.07 43.75 11,736,611 +0.70(+1.63%)
Jul 05, 2018 41.63 43.06 41.52 43.05 7,464,753 +1.96(+4.77%)
Jul 03, 2018 41.09 41.09 41.09 0 +1.22(+3.07%)
Jul 02, 2018 40.21 40.25 39.58 39.86 6,023,333 -1.03(-2.52%)
Jun 29, 2018 40.98 41.15 40.49 40.90 6,070,573 +0.19(+0.47%)
Jun 28, 2018 40.13 40.76 39.76 40.71 6,304,150 +1.14(+2.87%)
Jun 27, 2018 39.97 40.13 39.47 39.57 5,528,381 -0.51(-1.28%)
Jun 26, 2018 40.12 40.25 39.92 40.08 3,198,576 +0.06(+0.15%)
Jun 25, 2018 39.52 40.13 39.35 40.02 6,612,046 +0.30(+0.76%)
Jun 22, 2018 39.45 39.76 39.00 39.72 4,153,110 +0.69(+1.78%)
Jun 21, 2018 39.10 39.29 38.85 39.02 4,766,162 -0.10(-0.24%)
Jun 20, 2018 38.94 39.21 38.81 39.12 3,948,344 +0.60(+1.55%)
Jun 19, 2018 38.19 38.65 38.14 38.52 5,221,504 -0.17(-0.44%)
Jun 18, 2018 38.23 38.70 37.91 38.69 6,520,388 +0.09(+0.24%)
Jun 15, 2018 38.62 38.09 38.59 4,871,459 +0.17(+0.45%)
Jun 14, 2018 38.65 38.81 38.32 38.42 3,997,483 +0.16(+0.43%)
Jun 13, 2018 38.37 38.83 38.13 38.26 4,509,148 -0.09(-0.22%)
Jun 12, 2018 38.15 38.44 38.10 38.35 5,033,252 +0.12(+0.31%)
Jun 11, 2018 38.22 38.36 38.00 38.23 4,836,247 -0.25(-0.65%)
Jun 08, 2018 37.76 38.50 37.39 38.48 4,635,011 +0.91(+2.42%)
Jun 07, 2018 37.88 37.88 37.30 37.57 6,852,676 -0.30(-0.79%)
Jun 06, 2018 37.75 37.87 4,957,480 +0.37(+0.98%)
Jun 05, 2018 37.88 38.06 37.48 37.50 6,024,420 -1.02(-2.65%)
Jun 04, 2018 38.58 38.72 38.41 38.52 3,219,813 -0.01(-0.02%)
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.