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 (%)
Apr 30, 2020 27.23 27.23 26.41 26.51 3,850,098 -0.96(-3.50%)
Apr 29, 2020 26.49 27.50 26.34 27.47 5,676,538 +1.56(+6.01%)
Apr 28, 2020 25.37 25.93 25.19 25.91 5,241,432 +1.08(+4.34%)
Apr 27, 2020 24.41 24.87 24.31 24.83 2,095,150 +0.64(+2.66%)
Apr 24, 2020 24.32 24.41 23.99 24.19 3,604,251 +0.06(+0.26%)
Apr 23, 2020 24.63 24.67 24.07 24.13 2,838,746 -0.33(-1.33%)
Apr 22, 2020 24.63 24.76 24.30 24.45 3,727,334 +0.22(+0.90%)
Apr 21, 2020 24.45 24.52 24.10 24.23 3,022,613 -0.76(-3.04%)
Apr 20, 2020 24.85 25.17 24.71 25.00 2,081,863 -0.55(-2.16%)
Apr 17, 2020 25.63 25.67 25.18 25.55 4,251,981 +1.07(+4.37%)
Apr 16, 2020 24.52 24.67 23.83 24.48 3,095,476 -0.17(-0.70%)
Apr 15, 2020 24.99 25.11 24.60 24.65 3,341,233 -1.38(-5.29%)
Apr 14, 2020 26.11 26.35 25.58 26.03 3,133,429 +0.44(+1.73%)
Apr 13, 2020 25.72 25.85 25.25 25.58 2,712,826 -0.01(-0.04%)
Apr 09, 2020 26.11 26.16 25.30 25.59 2,878,233 +0.32(+1.25%)
Apr 08, 2020 25.22 25.50 24.70 25.28 3,513,218 +0.42(+1.68%)
Apr 07, 2020 25.72 25.75 24.81 24.86 4,872,631 +0.34(+1.40%)
Apr 06, 2020 24.12 24.61 23.94 24.52 3,751,937 +1.33(+5.74%)
Apr 03, 2020 24.09 24.12 22.85 23.18 5,421,008 -0.91(-3.80%)
Apr 02, 2020 24.09 25.27 23.94 24.10 6,254,605 -0.06(-0.26%)
Apr 01, 2020 24.50 24.58 23.75 24.16 4,053,489 -1.51(-5.89%)
Mar 31, 2020 25.36 26.38 25.20 25.67 4,119,442 +0.61(+2.42%)
Mar 30, 2020 24.98 25.21 24.48 25.07 3,551,312 -0.22(-0.86%)
Mar 27, 2020 25.92 26.25 25.25 25.29 3,645,991 -2.20(-8.01%)
Mar 26, 2020 26.26 27.90 26.26 27.49 4,200,316 +1.30(+4.98%)
Mar 25, 2020 24.90 26.81 24.44 26.18 5,280,136 +1.99(+8.24%)
Mar 24, 2020 24.03 24.54 23.85 24.19 4,635,800 +1.44(+6.33%)
Mar 23, 2020 23.98 24.30 22.67 22.75 4,895,719 -1.74(-7.10%)
Mar 20, 2020 26.37 26.45 24.45 24.49 4,149,621 -1.41(-5.45%)
Mar 19, 2020 25.59 26.05 24.59 25.90 4,579,885 -0.14(-0.52%)
Mar 18, 2020 25.89 27.58 25.45 26.04 4,245,271 -2.39(-8.41%)
Mar 17, 2020 27.02 28.52 26.67 28.43 4,410,964 +2.06(+7.80%)
Mar 16, 2020 27.26 28.98 25.81 26.37 3,776,119 -4.75(-15.25%)
Mar 13, 2020 32.10 32.10 30.42 31.12 3,150,973 +1.11(+3.71%)
Mar 12, 2020 29.16 30.81 28.14 30.00 5,157,132 -2.44(-7.51%)
Mar 11, 2020 33.33 33.35 31.97 32.44 6,171,265 -1.72(-5.04%)
Mar 10, 2020 33.78 34.41 33.02 34.16 4,221,595 +1.42(+4.34%)
Mar 09, 2020 32.03 33.73 31.64 32.74 4,779,806 -4.01(-10.92%)
Mar 06, 2020 36.71 37.11 36.35 36.75 4,832,133 -1.40(-3.68%)
Mar 05, 2020 38.79 39.17 37.83 38.15 5,156,998 -1.59(-4.01%)
Mar 04, 2020 39.59 39.79 39.17 39.75 2,981,681 +0.78(+2.00%)
Mar 03, 2020 38.80 40.06 38.55 38.97 6,012,326 +0.03(+0.07%)
Mar 02, 2020 37.58 38.96 37.40 38.94 4,185,037 +1.25(+3.32%)
Feb 28, 2020 36.56 37.81 35.43 37.69 6,662,803 -0.46(-1.21%)
Feb 27, 2020 38.66 38.91 38.03 38.15 5,155,093 -1.57(-3.94%)
Feb 26, 2020 40.03 40.43 39.66 39.72 2,999,641 -0.40(-0.99%)
Feb 25, 2020 41.11 41.17 39.93 40.12 4,361,283 -0.66(-1.62%)
Feb 24, 2020 40.45 41.01 39.77 40.78 5,712,259 -1.43(-3.39%)
Feb 21, 2020 41.73 42.53 41.64 42.21 2,642,816 -0.17(-0.41%)
Feb 20, 2020 42.63 42.75 42.11 42.38 2,213,618 -0.69(-1.60%)
Feb 19, 2020 43.25 43.25 42.81 43.07 1,902,813 +0.07(+0.17%)
Feb 18, 2020 43.04 43.27 42.90 43.00 1,671,375 -0.21(-0.48%)
Feb 14, 2020 43.08 43.29 43.01 43.21 1,955,887 +0.14(+0.34%)
Feb 13, 2020 42.94 43.18 42.70 43.06 2,275,294 -0.28(-0.65%)
Feb 12, 2020 42.90 43.52 42.90 43.34 3,443,824 +0.61(+1.42%)
Feb 11, 2020 42.21 42.97 42.11 42.74 5,052,627 +0.91(+2.16%)
Feb 10, 2020 41.75 41.92 41.51 41.83 3,909,751 -0.04(-0.09%)
Feb 07, 2020 41.96 42.00 41.47 41.87 3,578,192 -0.26(-0.62%)
Feb 06, 2020 42.83 42.92 42.12 42.13 5,347,205 -0.57(-1.34%)
Feb 05, 2020 43.41 43.53 42.58 42.70 4,668,598 -0.08(-0.19%)
Feb 04, 2020 43.04 43.04 42.54 42.78 4,624,471 +0.44(+1.05%)
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.