Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 37.10 37.70 36.90 37.59 8,887,125 -1.42(-3.64%)
May 30, 2019 38.53 39.27 38.53 39.01 4,306,506 +0.55(+1.43%)
May 29, 2019 37.68 38.51 37.55 38.45 3,965,738 +0.53(+1.41%)
May 28, 2019 38.21 38.38 37.75 37.92 4,093,288 -0.44(-1.14%)
May 24, 2019 38.76 38.76 37.95 38.36 4,435,341 -0.16(-0.41%)
May 23, 2019 38.41 38.72 38.24 38.52 2,987,282 -0.27(-0.70%)
May 22, 2019 39.01 39.14 38.62 38.79 2,280,235 -0.25(-0.65%)
May 21, 2019 39.12 39.24 38.57 39.04 6,056,154 -0.04(-0.11%)
May 20, 2019 38.80 39.30 38.73 39.09 2,450,341 +0.35(+0.90%)
May 17, 2019 38.45 39.16 38.38 38.73 3,557,362 -0.21(-0.54%)
May 16, 2019 38.99 39.23 38.76 38.95 3,087,415 -0.05(-0.13%)
May 15, 2019 38.60 39.16 38.45 39.00 3,511,966 +0.07(+0.18%)
May 14, 2019 38.67 39.05 38.46 38.93 4,069,868 +0.46(+1.18%)
May 13, 2019 38.34 38.58 38.00 38.47 5,232,304 -0.58(-1.48%)
May 10, 2019 38.56 39.19 38.04 39.05 4,637,793 +0.39(+1.02%)
May 09, 2019 38.45 38.87 37.90 38.66 6,306,274 -0.25(-0.65%)
May 08, 2019 39.10 39.32 38.89 38.91 4,269,728 -0.46(-1.18%)
May 07, 2019 39.50 39.79 39.08 39.37 3,907,451 -0.65(-1.62%)
May 06, 2019 39.31 40.07 39.31 40.02 3,445,862 -0.26(-0.65%)
May 03, 2019 40.10 40.40 39.99 40.28 3,428,103 +0.48(+1.21%)
May 02, 2019 40.00 40.14 39.67 39.80 3,650,541 -0.21(-0.53%)
May 01, 2019 40.55 40.87 39.90 40.01 3,912,158 -0.40(-1.00%)
Apr 30, 2019 40.28 40.57 39.92 40.42 3,618,656 -0.06(-0.15%)
Apr 29, 2019 40.79 40.79 40.32 40.48 2,678,139 -0.26(-0.64%)
Apr 26, 2019 40.71 41.07 40.57 40.74 2,258,834 +0.10(+0.24%)
Apr 25, 2019 40.15 40.67 39.94 40.64 2,969,489 +0.22(+0.54%)
Apr 24, 2019 40.57 40.76 40.12 40.43 3,839,403 -0.42(-1.03%)
Apr 23, 2019 40.95 41.08 40.52 40.85 3,550,783 -0.38(-0.91%)
Apr 22, 2019 41.17 41.34 41.09 41.22 1,493,538 -0.05(-0.13%)
Apr 18, 2019 41.31 41.53 41.03 41.27 1,931,005 -0.04(-0.11%)
Apr 17, 2019 41.10 41.44 40.75 41.32 4,150,762 +0.47(+1.16%)
Apr 16, 2019 40.41 40.92 40.35 40.85 3,724,009 +0.32(+0.80%)
Apr 15, 2019 40.58 40.71 40.25 40.52 4,072,520 -0.21(-0.52%)
Apr 12, 2019 40.77 41.05 40.58 40.73 3,826,042 +0.15(+0.37%)
Apr 11, 2019 40.67 40.77 40.31 40.58 3,478,662 -0.24(-0.58%)
Apr 10, 2019 41.03 41.13 40.77 40.82 2,863,002 +0.04(+0.09%)
Apr 09, 2019 41.00 41.09 40.65 40.78 4,253,463 -0.16(-0.38%)
Apr 08, 2019 40.36 41.13 40.33 40.94 3,915,772 +0.62(+1.54%)
Apr 05, 2019 39.53 40.42 39.53 40.32 7,147,838 +0.98(+2.49%)
Apr 04, 2019 38.59 39.36 38.59 39.34 5,631,065 +0.60(+1.56%)
Apr 03, 2019 38.84 39.09 38.55 38.73 5,707,861 +0.06(+0.16%)
Apr 02, 2019 39.30 39.35 38.46 38.67 3,162,152 -0.37(-0.94%)
Apr 01, 2019 38.54 39.23 38.47 39.04 6,080,555 +0.87(+2.27%)
Mar 29, 2019 38.23 38.39 37.85 38.17 5,397,361 +0.17(+0.44%)
Mar 28, 2019 38.07 38.14 37.59 38.01 4,445,874 -0.08(-0.21%)
Mar 27, 2019 38.10 38.39 37.89 38.09 4,256,060 -0.43(-1.11%)
Mar 26, 2019 38.53 38.72 38.34 38.52 2,984,386 +0.05(+0.14%)
Mar 25, 2019 37.97 38.62 37.97 38.46 3,715,250 +0.54(+1.43%)
Mar 22, 2019 38.88 39.19 37.90 37.92 6,141,513 -1.55(-3.93%)
Mar 21, 2019 39.36 39.70 39.23 39.47 6,367,078 +0.11(+0.29%)
Mar 20, 2019 38.60 39.57 38.43 39.36 8,422,542 +0.98(+2.56%)
Mar 19, 2019 38.58 38.69 38.23 38.38 3,881,434 -0.06(-0.16%)
Mar 18, 2019 38.03 38.61 38.03 38.44 4,761,613 +0.64(+1.69%)
Mar 15, 2019 37.47 37.90 37.47 37.80 4,897,681 +0.54(+1.46%)
Mar 14, 2019 37.16 37.38 36.87 37.25 4,105,965 -0.11(-0.30%)
Mar 13, 2019 37.51 37.54 37.09 37.37 3,473,822 +0.10(+0.26%)
Mar 12, 2019 37.44 37.80 37.18 37.27 3,927,613 +0.10(+0.26%)
Mar 11, 2019 36.98 37.33 36.98 37.18 2,955,963 +0.42(+1.14%)
Mar 08, 2019 36.52 36.86 36.23 36.76 5,179,607 +0.18(+0.48%)
Mar 07, 2019 37.12 37.15 36.48 36.58 4,932,195 -0.51(-1.37%)
Mar 06, 2019 37.32 37.65 36.97 37.09 4,444,793 -0.45(-1.19%)
Mar 05, 2019 37.81 37.85 37.49 37.54 4,135,274 -0.18(-0.46%)
Mar 04, 2019 37.94 38.01 37.45 37.71 3,125,022 -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.