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 (%)
Aug 31, 2018 43.84 43.84 43.84 0 -0.08(-0.18%)
Aug 30, 2018 44.34 44.49 43.56 43.92 6,493,687 -1.01(-2.25%)
Aug 29, 2018 44.45 44.99 44.17 44.93 3,169,707 +0.56(+1.26%)
Aug 28, 2018 45.66 45.81 44.36 44.37 7,210,138 -1.11(-2.43%)
Aug 27, 2018 45.45 45.99 45.29 45.48 7,307,499 +0.90(+2.01%)
Aug 24, 2018 45.09 45.31 44.10 44.58 5,669,235 +0.15(+0.33%)
Aug 23, 2018 44.91 45.26 44.43 44.44 5,727,887 -0.73(-1.62%)
Aug 22, 2018 44.26 45.22 44.18 45.17 6,605,408 +0.90(+2.03%)
Aug 21, 2018 43.77 44.58 43.64 44.27 6,183,043 +0.71(+1.62%)
Aug 20, 2018 43.13 43.62 43.09 43.56 3,650,914 +0.18(+0.42%)
Aug 17, 2018 42.74 43.43 42.61 43.38 6,872,409 +0.49(+1.14%)
Aug 16, 2018 43.43 43.63 42.72 42.89 5,142,128 +0.03(+0.08%)
Aug 15, 2018 43.04 43.50 42.72 42.86 6,149,447 -1.29(-2.92%)
Aug 14, 2018 43.82 44.21 43.60 44.15 3,690,886 +0.99(+2.30%)
Aug 13, 2018 42.98 43.36 42.77 43.16 4,428,534 -0.06(-0.14%)
Aug 10, 2018 43.72 43.84 42.99 43.22 7,497,820 -1.55(-3.46%)
Aug 09, 2018 45.52 45.73 44.77 44.77 5,208,895 -1.17(-2.54%)
Aug 08, 2018 45.93 46.09 45.75 45.93 2,762,698 -0.14(-0.30%)
Aug 07, 2018 45.56 46.21 45.48 46.07 7,205,076 +0.85(+1.89%)
Aug 06, 2018 44.98 45.38 44.81 45.22 2,341,498 +0.03(+0.06%)
Aug 03, 2018 44.58 45.19 44.58 45.19 3,812,404 +0.64(+1.45%)
Aug 02, 2018 44.61 44.73 44.40 44.55 3,643,729 -0.50(-1.10%)
Aug 01, 2018 45.29 45.45 44.99 45.05 3,936,956 -0.23(-0.50%)
Jul 31, 2018 45.25 45.63 45.10 45.27 4,576,285 -0.17(-0.38%)
Jul 30, 2018 45.56 45.83 45.26 45.45 2,199,487 +0.27(+0.60%)
Jul 27, 2018 45.32 45.58 44.85 45.18 4,170,061 +0.12(+0.27%)
Jul 26, 2018 45.12 45.57 44.91 45.05 6,942,786 -0.13(-0.29%)
Jul 25, 2018 44.85 45.47 44.85 45.18 6,588,342 +0.57(+1.29%)
Jul 24, 2018 44.50 44.78 44.24 44.61 4,331,615 +0.39(+0.89%)
Jul 23, 2018 43.84 44.28 43.56 44.22 5,416,075 +0.25(+0.57%)
Jul 20, 2018 43.80 44.05 43.55 43.97 3,269,467 +0.33(+0.76%)
Jul 19, 2018 43.77 43.90 43.45 43.63 4,266,716 -0.57(-1.30%)
Jul 18, 2018 43.83 44.64 43.77 44.21 5,539,310 +0.14(+0.32%)
Jul 17, 2018 43.82 44.15 43.66 44.07 3,212,558 +0.09(+0.20%)
Jul 16, 2018 43.88 44.16 43.70 43.98 3,349,898 +0.22(+0.50%)
Jul 13, 2018 43.90 43.98 43.60 43.77 3,997,722 -0.17(-0.38%)
Jul 12, 2018 44.57 44.73 43.93 43.93 3,453,352 +0.03(+0.08%)
Jul 11, 2018 43.90 44.32 43.71 43.90 7,096,580 -0.44(-1.00%)
Jul 10, 2018 44.23 44.37 43.90 44.34 5,768,506 +0.44(+0.99%)
Jul 09, 2018 43.97 44.24 43.81 43.90 7,464,615 -0.02(-0.04%)
Jul 06, 2018 43.38 44.24 43.24 43.92 11,690,800 +0.71(+1.63%)
Jul 05, 2018 41.80 43.23 41.68 43.22 7,435,616 +1.97(+4.77%)
Jul 03, 2018 41.25 41.25 41.25 0 +1.23(+3.07%)
Jul 02, 2018 40.37 40.40 39.73 40.02 5,999,822 -1.04(-2.52%)
Jun 29, 2018 41.14 41.31 40.65 41.06 6,046,878 +0.19(+0.47%)
Jun 28, 2018 40.29 40.92 39.92 40.86 6,279,543 +1.14(+2.87%)
Jun 27, 2018 40.12 40.29 39.63 39.72 5,506,802 -0.51(-1.28%)
Jun 26, 2018 40.27 40.41 40.07 40.24 3,186,091 +0.06(+0.15%)
Jun 25, 2018 39.67 40.29 39.51 40.18 6,586,237 +0.30(+0.76%)
Jun 22, 2018 39.60 39.92 39.15 39.87 4,136,899 +0.70(+1.78%)
Jun 21, 2018 39.25 39.45 39.00 39.18 4,747,558 -0.10(-0.24%)
Jun 20, 2018 39.10 39.37 38.97 39.27 3,932,933 +0.60(+1.55%)
Jun 19, 2018 38.34 38.80 38.29 38.67 5,201,123 -0.17(-0.44%)
Jun 18, 2018 38.38 38.85 38.06 38.84 6,494,926 +0.09(+0.24%)
Jun 15, 2018 38.77 38.24 38.75 4,852,436 +0.17(+0.45%)
Jun 14, 2018 38.80 38.96 38.47 38.57 3,981,873 +0.16(+0.43%)
Jun 13, 2018 38.52 38.98 38.28 38.41 4,491,540 -0.09(-0.22%)
Jun 12, 2018 38.30 38.59 38.25 38.50 5,013,597 +0.12(+0.31%)
Jun 11, 2018 38.37 38.51 38.14 38.38 4,817,362 -0.25(-0.65%)
Jun 08, 2018 37.90 38.65 37.53 38.63 4,616,912 +0.91(+2.42%)
Jun 07, 2018 38.03 38.03 37.45 37.71 6,825,917 -0.30(-0.79%)
Jun 06, 2018 37.89 38.02 4,938,121 +0.37(+0.98%)
Jun 05, 2018 38.03 38.21 37.63 37.65 6,000,895 -1.02(-2.65%)
Jun 04, 2018 38.73 38.88 38.56 38.67 3,207,240 -0.01(-0.02%)
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.