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 (%)
Dec 31, 2019 40.79 41.12 40.73 40.78 1,899,130 +0.05(+0.11%)
Dec 30, 2019 41.66 41.66 40.60 40.73 2,899,039 -0.83(-2.00%)
Dec 27, 2019 41.50 41.84 41.43 41.57 1,575,928 +0.09(+0.22%)
Dec 26, 2019 41.31 41.49 41.13 41.48 1,156,695 +0.26(+0.64%)
Dec 24, 2019 41.42 41.42 41.14 41.22 491,925 -0.14(-0.35%)
Dec 23, 2019 41.49 41.60 41.24 41.36 2,333,772 -0.15(-0.37%)
Dec 20, 2019 41.93 41.96 41.51 41.51 2,538,137 -0.20(-0.48%)
Dec 19, 2019 42.02 42.07 41.56 41.71 3,225,398 -0.23(-0.54%)
Dec 18, 2019 41.48 42.02 41.43 41.94 2,771,949 +0.54(+1.31%)
Dec 17, 2019 41.56 41.65 41.22 41.40 3,674,666 +0.03(+0.07%)
Dec 16, 2019 41.68 41.72 40.84 41.37 2,941,208 +0.33(+0.80%)
Dec 13, 2019 40.65 41.20 40.58 41.04 4,168,291 +0.54(+1.33%)
Dec 12, 2019 40.17 40.61 40.07 40.50 3,855,852 +0.48(+1.19%)
Dec 11, 2019 39.38 40.06 39.34 40.03 2,942,874 +0.69(+1.76%)
Dec 10, 2019 38.62 39.35 38.62 39.34 3,317,182 +0.65(+1.69%)
Dec 09, 2019 38.81 39.14 38.61 38.68 3,313,495 +0.11(+0.28%)
Dec 06, 2019 38.92 38.96 38.47 38.57 2,962,874 -0.19(-0.49%)
Dec 05, 2019 38.77 39.03 38.64 38.76 2,770,127 +0.13(+0.32%)
Dec 04, 2019 38.67 38.77 38.53 38.64 2,324,970 +0.22(+0.58%)
Dec 03, 2019 38.36 38.63 38.22 38.41 2,332,538 -0.25(-0.65%)
Dec 02, 2019 38.88 39.02 38.61 38.66 2,408,325 -0.38(-0.96%)
Nov 29, 2019 38.98 39.36 38.92 39.04 1,454,013 -0.22(-0.57%)
Nov 27, 2019 39.12 39.27 39.00 39.26 1,759,241 +0.04(+0.09%)
Nov 26, 2019 39.74 39.74 38.99 39.23 4,068,815 -0.61(-1.53%)
Nov 25, 2019 39.86 40.18 39.70 39.84 1,376,104 -0.05(-0.13%)
Nov 22, 2019 39.76 39.95 39.52 39.89 2,018,763 +0.30(+0.75%)
Nov 21, 2019 39.42 39.74 39.36 39.60 2,443,871 -0.04(-0.11%)
Nov 20, 2019 39.69 39.94 39.43 39.64 3,087,553 -0.15(-0.38%)
Nov 19, 2019 39.89 40.09 39.64 39.79 1,356,141 +0.01(+0.02%)
Nov 18, 2019 40.01 40.11 39.72 39.78 2,093,864 -0.31(-0.78%)
Nov 15, 2019 39.93 40.10 39.84 40.10 1,675,409 +0.56(+1.41%)
Nov 14, 2019 38.99 39.55 38.83 39.54 1,825,748 +0.27(+0.69%)
Nov 13, 2019 39.25 39.42 39.02 39.27 2,345,481 -0.19(-0.48%)
Nov 12, 2019 40.27 40.28 39.42 39.46 2,633,772 -0.89(-2.20%)
Nov 11, 2019 40.26 40.51 40.06 40.35 1,780,548 -0.04(-0.09%)
Nov 08, 2019 40.61 40.90 40.31 40.38 2,022,888 -0.39(-0.95%)
Nov 07, 2019 40.58 40.96 40.54 40.77 2,894,222 +0.32(+0.80%)
Nov 06, 2019 39.96 40.46 39.80 40.45 2,353,081 +0.45(+1.12%)
Nov 05, 2019 40.37 40.42 39.87 40.00 2,152,597 -0.39(-0.98%)
Nov 04, 2019 40.82 40.88 40.29 40.39 2,061,680 -0.10(-0.24%)
Nov 01, 2019 40.21 40.56 39.89 40.49 4,596,591 +0.74(+1.87%)
Oct 31, 2019 40.37 40.38 39.66 39.75 2,470,048 -0.51(-1.27%)
Oct 30, 2019 40.28 40.38 40.01 40.26 2,431,271 -0.08(-0.20%)
Oct 29, 2019 40.69 40.72 40.32 40.34 2,003,470 -0.14(-0.35%)
Oct 28, 2019 40.32 40.59 40.10 40.48 3,180,627 +0.33(+0.83%)
Oct 25, 2019 40.34 40.38 40.11 40.15 1,895,579 -0.04(-0.09%)
Oct 24, 2019 40.28 40.37 40.08 40.19 2,187,724 +0.02(+0.04%)
Oct 23, 2019 39.92 40.21 39.92 40.17 1,732,177 +0.10(+0.25%)
Oct 22, 2019 40.31 40.41 39.95 40.07 2,621,693 -0.12(-0.29%)
Oct 21, 2019 39.96 40.19 39.80 40.19 2,502,040 +0.42(+1.06%)
Oct 18, 2019 40.03 40.16 39.75 39.77 2,730,442 -0.10(-0.25%)
Oct 17, 2019 40.21 40.37 39.86 39.86 2,137,594 -0.12(-0.29%)
Oct 16, 2019 39.61 40.04 39.61 39.98 2,911,561 +0.30(+0.75%)
Oct 15, 2019 39.82 39.91 39.65 39.68 2,069,791 +0.06(+0.16%)
Oct 14, 2019 39.67 39.82 39.59 39.62 1,969,838 +0.04(+0.11%)
Oct 11, 2019 39.47 39.85 39.38 39.58 4,778,858 +0.57(+1.45%)
Oct 10, 2019 38.35 39.04 38.29 39.01 5,068,645 +0.78(+2.04%)
Oct 09, 2019 38.53 38.69 38.20 38.23 1,830,083 +0.12(+0.31%)
Oct 08, 2019 38.51 38.67 38.11 38.12 3,266,330 -0.46(-1.19%)
Oct 07, 2019 39.07 39.13 38.56 38.57 3,477,927 -0.57(-1.47%)
Oct 04, 2019 38.11 39.18 38.11 39.15 5,327,667 +1.17(+3.07%)
Oct 03, 2019 37.37 38.00 37.33 37.98 2,329,566 +0.52(+1.39%)
Oct 02, 2019 37.92 38.00 37.40 37.46 3,950,613 -0.54(-1.42%)
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.