Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

53.19 -1.03 (-1.90%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 32.33 32.37 31.34 31.36 4,873,040 -1.22(-3.74%)
Aug 28, 2020 32.07 32.59 31.89 32.58 3,194,518 +0.86(+2.70%)
Aug 27, 2020 32.32 32.36 31.50 31.72 3,158,672 -0.44(-1.36%)
Aug 26, 2020 32.69 32.71 32.02 32.16 2,183,856 -0.49(-1.49%)
Aug 25, 2020 32.47 32.66 32.29 32.65 2,392,494 +0.33(+1.03%)
Aug 24, 2020 32.66 32.68 32.25 32.31 1,908,902 -0.06(-0.18%)
Aug 21, 2020 32.68 32.71 32.30 32.37 1,872,511 -0.30(-0.90%)
Aug 20, 2020 32.53 32.67 32.19 32.67 2,530,861 -0.10(-0.32%)
Aug 19, 2020 32.88 33.28 32.74 32.77 1,911,389 -0.15(-0.46%)
Aug 18, 2020 33.38 33.41 32.72 32.92 1,572,949 -0.11(-0.35%)
Aug 17, 2020 33.19 33.32 32.93 33.04 2,176,006 -0.01(-0.03%)
Aug 14, 2020 32.89 33.26 32.73 33.05 4,649,271 +0.51(+1.58%)
Aug 13, 2020 32.39 32.71 32.14 32.53 1,814,048 +0.22(+0.68%)
Aug 12, 2020 32.52 32.59 32.25 32.31 1,846,387 +0.09(+0.27%)
Aug 11, 2020 32.17 32.68 32.17 32.23 2,452,787 +0.29(+0.90%)
Aug 10, 2020 31.89 31.98 31.72 31.94 1,696,530 +0.23(+0.72%)
Aug 07, 2020 31.42 31.78 31.33 31.71 1,979,337 +0.02(+0.06%)
Aug 06, 2020 31.55 31.81 31.41 31.69 1,892,786 -0.01(-0.03%)
Aug 05, 2020 31.14 32.04 31.12 31.70 3,368,443 +0.92(+3.00%)
Aug 04, 2020 30.72 30.93 30.52 30.78 1,809,467 -0.18(-0.58%)
Aug 03, 2020 31.09 31.11 30.58 30.96 1,895,165 -0.04(-0.12%)
Jul 31, 2020 31.45 31.45 30.64 31.00 2,858,297 -0.37(-1.18%)
Jul 30, 2020 31.39 31.62 31.20 31.37 2,760,067 -0.60(-1.88%)
Jul 29, 2020 32.04 32.25 31.63 31.97 2,539,342 +0.02(+0.06%)
Jul 28, 2020 31.88 32.06 31.73 31.95 2,031,265 -0.05(-0.15%)
Jul 27, 2020 31.56 32.02 31.34 32.00 2,297,923 +0.78(+2.50%)
Jul 24, 2020 30.99 31.31 30.83 31.22 2,826,291 +0.19(+0.61%)
Jul 23, 2020 31.11 31.26 30.89 31.03 2,364,055 -0.34(-1.09%)
Jul 22, 2020 30.85 31.38 30.85 31.37 1,794,328 +0.47(+1.51%)
Jul 21, 2020 30.49 31.11 30.42 30.90 2,606,425 +0.78(+2.59%)
Jul 20, 2020 30.11 30.17 29.76 30.12 1,630,325 +0.14(+0.48%)
Jul 17, 2020 30.41 30.41 29.92 29.98 2,408,743 -0.34(-1.13%)
Jul 16, 2020 30.20 30.59 30.15 30.32 2,378,503 -0.25(-0.81%)
Jul 15, 2020 30.46 30.68 30.28 30.57 2,569,186 +0.70(+2.33%)
Jul 14, 2020 29.44 29.94 29.27 29.87 3,608,021 +0.31(+1.06%)
Jul 13, 2020 30.34 30.58 29.52 29.56 2,831,647 -0.51(-1.71%)
Jul 10, 2020 30.04 30.21 29.86 30.07 2,171,793 +0.03(+0.09%)
Jul 09, 2020 30.80 30.82 29.98 30.05 2,249,148 -0.48(-1.56%)
Jul 08, 2020 30.84 30.94 30.21 30.52 4,378,885 -0.19(-0.62%)
Jul 07, 2020 31.04 31.31 30.65 30.71 3,105,720 -0.76(-2.42%)
Jul 06, 2020 31.78 32.17 31.35 31.48 2,735,427 +0.31(+1.01%)
Jul 02, 2020 31.36 31.82 31.05 31.16 2,651,989 +0.49(+1.58%)
Jul 01, 2020 30.56 30.94 30.40 30.68 2,511,942 +0.30(+0.97%)
Jun 30, 2020 30.17 30.49 29.88 30.38 2,847,286 -0.06(-0.19%)
Jun 29, 2020 30.07 30.44 29.87 30.44 4,986,940 +0.36(+1.20%)
Jun 26, 2020 30.64 30.88 30.03 30.07 2,460,058 -0.89(-2.86%)
Jun 25, 2020 30.50 31.00 30.46 30.96 2,090,062 +0.10(+0.34%)
Jun 24, 2020 31.26 31.36 30.78 30.86 2,373,913 -0.82(-2.59%)
Jun 23, 2020 31.95 32.17 31.56 31.68 4,821,824 +0.29(+0.91%)
Jun 22, 2020 31.74 31.80 31.33 31.39 2,969,199 -0.12(-0.39%)
Jun 19, 2020 31.23 31.69 30.89 31.51 5,574,298 +0.92(+3.02%)
Jun 18, 2020 31.13 31.16 30.48 30.59 2,205,986 -0.80(-2.55%)
Jun 17, 2020 31.66 31.87 31.24 31.39 2,189,244 -0.03(-0.09%)
Jun 16, 2020 32.22 32.40 31.06 31.42 4,427,024 +0.21(+0.67%)
Jun 15, 2020 30.49 31.58 30.12 31.21 3,406,793 -0.17(-0.53%)
Jun 12, 2020 31.09 31.46 30.52 31.38 4,684,068 +1.53(+5.12%)
Jun 11, 2020 30.96 31.36 29.80 29.85 6,284,034 -2.70(-8.28%)
Jun 10, 2020 33.22 33.22 32.21 32.54 3,520,609 -0.54(-1.64%)
Jun 09, 2020 33.30 33.57 32.89 33.09 3,756,844 -1.35(-3.92%)
Jun 08, 2020 33.67 34.45 33.28 34.43 4,076,691 +0.98(+2.92%)
Jun 05, 2020 33.23 33.83 33.07 33.46 5,394,331 +1.46(+4.57%)
Jun 04, 2020 32.52 32.67 31.82 31.99 3,526,713 -0.70(-2.15%)
Jun 03, 2020 32.56 33.01 32.40 32.70 5,280,412 +0.67(+2.11%)
Jun 02, 2020 31.60 32.54 31.38 32.02 5,804,910 +0.86(+2.77%)
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.