Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 37.24 37.85 37.05 37.73 8,852,484 -1.42(-3.64%)
May 30, 2019 38.68 39.42 38.68 39.16 4,289,720 +0.55(+1.43%)
May 29, 2019 37.82 38.66 37.70 38.61 3,950,280 +0.54(+1.41%)
May 28, 2019 38.36 38.53 37.89 38.07 4,077,333 -0.44(-1.14%)
May 24, 2019 38.91 38.91 38.10 38.51 4,418,052 -0.16(-0.41%)
May 23, 2019 38.56 38.87 38.39 38.67 2,975,637 -0.27(-0.70%)
May 22, 2019 39.16 39.29 38.77 38.94 2,271,347 -0.25(-0.65%)
May 21, 2019 39.27 39.40 38.72 39.19 6,032,548 -0.04(-0.11%)
May 20, 2019 38.95 39.45 38.89 39.24 2,440,790 +0.35(+0.90%)
May 17, 2019 38.61 39.31 38.53 38.89 3,543,495 -0.21(-0.54%)
May 16, 2019 39.14 39.38 38.91 39.10 3,075,381 -0.05(-0.13%)
May 15, 2019 38.75 39.32 38.61 39.15 3,498,276 +0.07(+0.18%)
May 14, 2019 38.83 39.20 38.61 39.08 4,054,004 +0.46(+1.18%)
May 13, 2019 38.49 38.73 38.15 38.62 5,211,909 -0.58(-1.48%)
May 10, 2019 38.71 39.34 38.19 39.20 4,619,715 +0.40(+1.02%)
May 09, 2019 38.60 39.02 38.05 38.81 6,281,693 -0.25(-0.65%)
May 08, 2019 39.26 39.47 39.04 39.06 4,253,085 -0.47(-1.18%)
May 07, 2019 39.65 39.94 39.23 39.53 3,892,220 -0.65(-1.62%)
May 06, 2019 39.47 40.23 39.47 40.18 3,432,430 -0.26(-0.65%)
May 03, 2019 40.26 40.56 40.14 40.44 3,414,740 +0.48(+1.21%)
May 02, 2019 40.16 40.30 39.82 39.96 3,636,312 -0.21(-0.53%)
May 01, 2019 40.71 41.03 40.06 40.17 3,896,909 -0.40(-1.00%)
Apr 30, 2019 40.44 40.73 40.07 40.57 3,604,551 -0.06(-0.15%)
Apr 29, 2019 40.95 40.95 40.48 40.64 2,667,700 -0.26(-0.64%)
Apr 26, 2019 40.87 41.23 40.72 40.90 2,250,030 +0.10(+0.24%)
Apr 25, 2019 40.31 40.83 40.10 40.80 2,957,914 +0.22(+0.54%)
Apr 24, 2019 40.72 40.92 40.28 40.58 3,824,437 -0.42(-1.03%)
Apr 23, 2019 41.11 41.24 40.68 41.01 3,536,943 -0.38(-0.91%)
Apr 22, 2019 41.33 41.50 41.25 41.38 1,487,716 -0.05(-0.13%)
Apr 18, 2019 41.47 41.69 41.19 41.44 1,923,478 -0.04(-0.11%)
Apr 17, 2019 41.26 41.60 40.91 41.48 4,134,583 +0.47(+1.16%)
Apr 16, 2019 40.57 41.08 40.50 41.01 3,709,493 +0.33(+0.80%)
Apr 15, 2019 40.74 40.86 40.41 40.68 4,056,646 -0.21(-0.52%)
Apr 12, 2019 40.93 41.21 40.74 40.89 3,811,129 +0.15(+0.37%)
Apr 11, 2019 40.83 40.93 40.47 40.74 3,465,103 -0.24(-0.58%)
Apr 10, 2019 41.19 41.30 40.93 40.98 2,851,843 +0.04(+0.09%)
Apr 09, 2019 41.16 41.25 40.81 40.94 4,236,884 -0.16(-0.39%)
Apr 08, 2019 40.52 41.30 40.49 41.10 3,900,509 +0.62(+1.54%)
Apr 05, 2019 39.69 40.57 39.69 40.48 7,119,976 +0.98(+2.49%)
Apr 04, 2019 38.74 39.51 38.74 39.49 5,609,116 +0.61(+1.56%)
Apr 03, 2019 38.99 39.25 38.70 38.89 5,685,612 +0.06(+0.16%)
Apr 02, 2019 39.45 39.50 38.61 38.83 3,149,827 -0.37(-0.94%)
Apr 01, 2019 38.69 39.38 38.62 39.19 6,056,854 +0.87(+2.27%)
Mar 29, 2019 38.38 38.54 38.00 38.32 5,376,322 +0.17(+0.44%)
Mar 28, 2019 38.22 38.29 37.73 38.16 4,428,545 -0.08(-0.21%)
Mar 27, 2019 38.25 38.54 38.04 38.24 4,239,470 -0.43(-1.11%)
Mar 26, 2019 38.68 38.87 38.49 38.67 2,972,753 +0.05(+0.14%)
Mar 25, 2019 38.12 38.77 38.12 38.61 3,700,769 +0.55(+1.43%)
Mar 22, 2019 39.03 39.34 38.05 38.07 6,117,574 -1.56(-3.93%)
Mar 21, 2019 39.51 39.85 39.39 39.62 6,342,260 +0.11(+0.29%)
Mar 20, 2019 38.75 39.72 38.58 39.51 8,389,712 +0.98(+2.56%)
Mar 19, 2019 38.73 38.84 38.38 38.53 3,866,304 -0.06(-0.16%)
Mar 18, 2019 38.17 38.76 38.17 38.59 4,743,053 +0.64(+1.69%)
Mar 15, 2019 37.61 38.05 37.61 37.95 4,878,591 +0.55(+1.46%)
Mar 14, 2019 37.30 37.53 37.01 37.40 4,089,961 -0.11(-0.30%)
Mar 13, 2019 37.66 37.69 37.23 37.52 3,460,281 +0.10(+0.26%)
Mar 12, 2019 37.59 37.95 37.33 37.42 3,912,304 +0.10(+0.26%)
Mar 11, 2019 37.13 37.48 37.13 37.32 2,944,441 +0.42(+1.14%)
Mar 08, 2019 36.66 37.00 36.37 36.90 5,159,418 +0.18(+0.48%)
Mar 07, 2019 37.27 37.30 36.62 36.72 4,912,970 -0.51(-1.37%)
Mar 06, 2019 37.46 37.80 37.11 37.23 4,427,468 -0.45(-1.19%)
Mar 05, 2019 37.95 38.00 37.63 37.68 4,119,155 -0.18(-0.46%)
Mar 04, 2019 38.09 38.16 37.59 37.86 3,112,841 -0.20(-0.53%)
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.