Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 45.26 45.63 45.10 45.28 4,575,677 -0.17(-0.38%)
Jul 30, 2018 45.57 45.84 45.27 45.45 2,199,195 +0.27(+0.60%)
Jul 27, 2018 45.32 45.59 44.86 45.18 4,169,507 +0.12(+0.27%)
Jul 26, 2018 45.12 45.57 44.92 45.06 6,941,864 -0.13(-0.29%)
Jul 25, 2018 44.86 45.48 44.86 45.19 6,587,466 +0.57(+1.29%)
Jul 24, 2018 44.50 44.79 44.24 44.62 4,331,040 +0.39(+0.89%)
Jul 23, 2018 43.85 44.28 43.57 44.22 5,415,355 +0.25(+0.57%)
Jul 20, 2018 43.81 44.06 43.55 43.97 3,269,033 +0.33(+0.76%)
Jul 19, 2018 43.77 43.90 43.46 43.64 4,266,149 -0.57(-1.30%)
Jul 18, 2018 43.84 44.64 43.78 44.22 5,538,573 +0.14(+0.32%)
Jul 17, 2018 43.82 44.16 43.67 44.08 3,212,131 +0.09(+0.20%)
Jul 16, 2018 43.88 44.16 43.71 43.99 3,349,453 +0.22(+0.50%)
Jul 13, 2018 43.90 43.99 43.61 43.77 3,997,191 -0.17(-0.38%)
Jul 12, 2018 44.57 44.74 43.94 43.94 3,452,893 +0.03(+0.08%)
Jul 11, 2018 43.90 44.32 43.72 43.90 7,095,637 -0.44(-1.00%)
Jul 10, 2018 44.23 44.37 43.90 44.35 5,767,740 +0.44(+0.99%)
Jul 09, 2018 43.97 44.25 43.81 43.91 7,463,623 -0.02(-0.04%)
Jul 06, 2018 43.39 44.24 43.25 43.93 11,689,246 +0.71(+1.63%)
Jul 05, 2018 41.80 43.24 41.69 43.22 7,434,628 +1.97(+4.77%)
Jul 03, 2018 41.25 41.25 41.25 0 +1.23(+3.07%)
Jul 02, 2018 40.37 40.41 39.74 40.03 5,999,025 -1.04(-2.52%)
Jun 29, 2018 41.15 41.32 40.65 41.06 6,046,075 +0.19(+0.47%)
Jun 28, 2018 40.30 40.93 39.93 40.87 6,278,709 +1.14(+2.87%)
Jun 27, 2018 40.13 40.30 39.63 39.73 5,506,071 -0.51(-1.28%)
Jun 26, 2018 40.28 40.42 40.08 40.24 3,185,668 +0.06(+0.15%)
Jun 25, 2018 39.68 40.30 39.51 40.18 6,585,362 +0.30(+0.76%)
Jun 22, 2018 39.61 39.92 39.15 39.88 4,136,350 +0.70(+1.78%)
Jun 21, 2018 39.26 39.45 39.01 39.18 4,746,927 -0.10(-0.24%)
Jun 20, 2018 39.10 39.37 38.97 39.28 3,932,410 +0.60(+1.55%)
Jun 19, 2018 38.34 38.81 38.29 38.68 5,200,432 -0.17(-0.44%)
Jun 18, 2018 38.38 38.85 38.06 38.85 6,494,064 +0.09(+0.24%)
Jun 15, 2018 38.78 38.24 38.75 4,851,792 +0.17(+0.45%)
Jun 14, 2018 38.80 38.97 38.48 38.58 3,981,344 +0.16(+0.43%)
Jun 13, 2018 38.53 38.98 38.29 38.42 4,490,943 -0.09(-0.22%)
Jun 12, 2018 38.30 38.60 38.26 38.50 5,012,931 +0.12(+0.31%)
Jun 11, 2018 38.37 38.51 38.15 38.38 4,816,722 -0.25(-0.65%)
Jun 08, 2018 37.91 38.66 37.54 38.63 4,616,299 +0.91(+2.42%)
Jun 07, 2018 38.04 38.04 37.45 37.72 6,825,010 -0.30(-0.79%)
Jun 06, 2018 37.90 38.02 4,937,466 +0.37(+0.98%)
Jun 05, 2018 38.04 38.22 37.63 37.65 6,000,098 -1.02(-2.65%)
Jun 04, 2018 38.73 38.88 38.56 38.67 3,206,814 -0.01(-0.02%)
Jun 01, 2018 38.84 39.16 38.53 38.68 4,244,946 +0.26(+0.67%)
May 31, 2018 38.64 38.74 38.08 38.42 5,694,358 -0.41(-1.06%)
May 30, 2018 38.70 38.96 38.55 38.84 4,324,439 +0.39(+1.01%)
May 29, 2018 38.92 39.31 38.38 38.45 6,671,061 -1.11(-2.80%)
May 25, 2018 39.56 39.56 39.56 0 -0.06(-0.15%)
May 24, 2018 39.89 39.99 39.43 39.62 4,215,940 -0.56(-1.39%)
May 23, 2018 39.27 40.30 39.10 40.18 5,859,641 +0.60(+1.52%)
May 22, 2018 39.16 39.62 39.11 39.58 3,120,244 +0.55(+1.41%)
May 21, 2018 39.40 39.54 38.98 39.03 4,929,899 -0.15(-0.37%)
May 18, 2018 39.42 39.56 38.96 39.17 6,822,297 -0.65(-1.64%)
May 17, 2018 40.21 40.57 39.80 39.83 6,900,064 -0.83(-2.03%)
May 16, 2018 40.45 40.77 40.28 40.65 4,377,563 +0.27(+0.66%)
May 15, 2018 40.08 40.43 39.77 40.39 4,999,915 -0.37(-0.91%)
May 14, 2018 41.55 41.56 40.74 40.76 3,303,993 -0.58(-1.41%)
May 11, 2018 41.86 42.17 41.08 41.34 3,777,192 -0.42(-1.01%)
May 10, 2018 41.42 41.91 41.38 41.76 7,352,880 +1.08(+2.66%)
May 09, 2018 41.00 41.03 40.52 40.68 4,815,950 -0.21(-0.50%)
May 08, 2018 40.89 41.06 40.47 40.88 4,388,618 -0.03(-0.08%)
May 07, 2018 41.81 41.95 40.89 40.92 7,085,349 -1.04(-2.48%)
May 04, 2018 41.92 42.24 41.79 41.96 4,377,870 -0.51(-1.19%)
May 03, 2018 43.02 43.33 42.23 42.47 6,064,330 -0.62(-1.44%)
May 02, 2018 43.57 43.79 42.92 43.09 5,652,811 -0.70(-1.59%)
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.