Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 43.68 43.68 43.68 0 -0.08(-0.18%)
Aug 30, 2018 44.17 44.32 43.40 43.76 6,518,268 -1.01(-2.25%)
Aug 29, 2018 44.29 44.82 44.01 44.76 3,181,705 +0.56(+1.26%)
Aug 28, 2018 45.49 45.63 44.19 44.21 7,237,431 -1.10(-2.43%)
Aug 27, 2018 45.27 45.82 45.12 45.31 7,335,160 +0.89(+2.01%)
Aug 24, 2018 44.92 45.14 43.94 44.42 5,690,695 +0.15(+0.33%)
Aug 23, 2018 44.75 45.09 44.26 44.27 5,749,569 -0.73(-1.62%)
Aug 22, 2018 44.09 45.05 44.02 45.00 6,630,412 +0.89(+2.03%)
Aug 21, 2018 43.60 44.42 43.48 44.10 6,206,448 +0.70(+1.62%)
Aug 20, 2018 42.97 43.45 42.93 43.40 3,664,734 +0.18(+0.42%)
Aug 17, 2018 42.58 43.27 42.45 43.22 6,898,423 +0.49(+1.14%)
Aug 16, 2018 43.26 43.46 42.56 42.73 5,161,593 +0.03(+0.08%)
Aug 15, 2018 42.88 43.33 42.56 42.70 6,172,725 -1.28(-2.92%)
Aug 14, 2018 43.65 44.04 43.44 43.98 3,704,857 +0.99(+2.30%)
Aug 13, 2018 42.82 43.19 42.61 42.99 4,445,298 -0.06(-0.14%)
Aug 10, 2018 43.56 43.67 42.83 43.05 7,526,202 -1.54(-3.46%)
Aug 09, 2018 45.35 45.56 44.60 44.60 5,228,613 -1.16(-2.54%)
Aug 08, 2018 45.76 45.91 45.58 45.76 2,773,155 -0.14(-0.30%)
Aug 07, 2018 45.39 46.04 45.31 45.90 7,232,349 +0.85(+1.89%)
Aug 06, 2018 44.81 45.21 44.65 45.05 2,350,362 +0.03(+0.06%)
Aug 03, 2018 44.41 45.02 44.41 45.02 3,826,835 +0.64(+1.45%)
Aug 02, 2018 44.44 44.56 44.23 44.38 3,657,522 -0.49(-1.10%)
Aug 01, 2018 45.12 45.27 44.82 44.88 3,951,859 -0.23(-0.50%)
Jul 31, 2018 45.08 45.46 44.93 45.10 4,593,608 -0.17(-0.38%)
Jul 30, 2018 45.39 45.66 45.09 45.27 2,207,813 +0.27(+0.60%)
Jul 27, 2018 45.14 45.41 44.68 45.01 4,185,846 +0.12(+0.27%)
Jul 26, 2018 44.94 45.40 44.75 44.88 6,969,067 -0.13(-0.29%)
Jul 25, 2018 44.68 45.30 44.68 45.01 6,613,281 +0.57(+1.29%)
Jul 24, 2018 44.33 44.62 44.07 44.44 4,348,012 +0.39(+0.89%)
Jul 23, 2018 43.68 44.11 43.40 44.05 5,436,576 +0.25(+0.57%)
Jul 20, 2018 43.63 43.89 43.38 43.80 3,281,843 +0.33(+0.76%)
Jul 19, 2018 43.60 43.73 43.29 43.47 4,282,867 -0.57(-1.30%)
Jul 18, 2018 43.67 44.47 43.61 44.04 5,560,278 +0.14(+0.32%)
Jul 17, 2018 43.65 43.99 43.50 43.90 3,224,718 +0.09(+0.20%)
Jul 16, 2018 43.71 43.99 43.54 43.82 3,362,579 +0.22(+0.50%)
Jul 13, 2018 43.73 43.82 43.44 43.60 4,012,855 -0.16(-0.38%)
Jul 12, 2018 44.40 44.56 43.76 43.76 3,466,424 +0.03(+0.08%)
Jul 11, 2018 43.73 44.15 43.55 43.73 7,123,443 -0.44(-1.00%)
Jul 10, 2018 44.06 44.20 43.73 44.17 5,790,342 +0.43(+0.99%)
Jul 09, 2018 43.80 44.07 43.64 43.74 7,492,871 -0.02(-0.04%)
Jul 06, 2018 43.22 44.07 43.08 43.76 11,735,053 +0.70(+1.63%)
Jul 05, 2018 41.64 43.07 41.53 43.05 7,463,762 +1.96(+4.77%)
Jul 03, 2018 41.09 41.09 41.09 0 +1.22(+3.07%)
Jul 02, 2018 40.22 40.25 39.58 39.87 6,022,534 -1.03(-2.52%)
Jun 29, 2018 40.99 41.16 40.49 40.90 6,069,768 +0.19(+0.47%)
Jun 28, 2018 40.14 40.77 39.77 40.71 6,303,314 +1.14(+2.87%)
Jun 27, 2018 39.97 40.14 39.48 39.57 5,527,648 -0.51(-1.28%)
Jun 26, 2018 40.12 40.26 39.92 40.09 3,198,152 +0.06(+0.15%)
Jun 25, 2018 39.52 40.14 39.36 40.03 6,611,169 +0.30(+0.76%)
Jun 22, 2018 39.45 39.76 39.00 39.72 4,152,559 +0.69(+1.78%)
Jun 21, 2018 39.11 39.30 38.85 39.03 4,765,529 -0.10(-0.24%)
Jun 20, 2018 38.95 39.22 38.82 39.12 3,947,820 +0.60(+1.55%)
Jun 19, 2018 38.19 38.65 38.14 38.52 5,220,811 -0.17(-0.44%)
Jun 18, 2018 38.23 38.70 37.91 38.69 6,519,523 +0.09(+0.24%)
Jun 15, 2018 38.63 38.09 38.60 4,870,813 +0.17(+0.45%)
Jun 14, 2018 38.65 38.81 38.33 38.43 3,996,953 +0.16(+0.43%)
Jun 13, 2018 38.38 38.83 38.14 38.27 4,508,549 -0.09(-0.22%)
Jun 12, 2018 38.15 38.45 38.11 38.35 5,032,584 +0.12(+0.31%)
Jun 11, 2018 38.22 38.36 38.00 38.23 4,835,605 -0.25(-0.65%)
Jun 08, 2018 37.76 38.51 37.39 38.48 4,634,396 +0.91(+2.42%)
Jun 07, 2018 37.89 37.89 37.31 37.57 6,851,766 -0.30(-0.79%)
Jun 06, 2018 37.75 37.87 4,956,822 +0.37(+0.98%)
Jun 05, 2018 37.89 38.07 37.49 37.50 6,023,620 -1.02(-2.65%)
Jun 04, 2018 38.58 38.73 38.41 38.52 3,219,386 -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.