Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 38.00 38.34 37.82 38.17 1,944,122 +0.17(+0.45%)
Sep 27, 2019 38.23 38.31 37.87 38.00 2,074,008 -0.29(-0.75%)
Sep 26, 2019 38.40 38.54 38.11 38.29 3,127,562 -0.14(-0.37%)
Sep 25, 2019 38.25 38.49 37.93 38.43 2,998,368 -0.13(-0.35%)
Sep 24, 2019 39.15 39.20 38.56 38.56 2,960,427 -0.39(-1.01%)
Sep 23, 2019 38.83 39.22 38.69 38.96 2,956,086 -0.12(-0.30%)
Sep 20, 2019 38.91 39.13 38.63 39.07 3,560,351 +0.39(+1.02%)
Sep 19, 2019 38.98 39.07 38.56 38.68 2,293,592 -0.07(-0.18%)
Sep 18, 2019 39.17 39.21 38.51 38.75 3,803,735 -0.39(-1.00%)
Sep 17, 2019 38.30 39.19 38.18 39.15 4,791,280 +0.68(+1.77%)
Sep 16, 2019 38.50 38.93 38.16 38.47 2,935,061 -0.09(-0.23%)
Sep 13, 2019 38.41 38.76 38.40 38.56 3,095,121 +0.31(+0.82%)
Sep 12, 2019 38.40 38.65 38.08 38.24 2,953,157 +0.10(+0.26%)
Sep 11, 2019 37.89 38.22 37.89 38.15 2,647,635 +0.18(+0.47%)
Sep 10, 2019 38.04 38.38 37.88 37.97 4,179,362 -0.08(-0.21%)
Sep 09, 2019 38.48 38.73 37.98 38.05 4,128,112 -0.11(-0.28%)
Sep 06, 2019 38.18 38.44 37.98 38.15 4,500,997 +0.36(+0.95%)
Sep 05, 2019 37.69 38.07 37.66 37.80 2,977,031 +0.39(+1.05%)
Sep 04, 2019 37.22 37.48 36.89 37.40 3,913,011 +0.80(+2.20%)
Sep 03, 2019 36.76 36.76 36.38 36.60 4,035,524 -0.49(-1.33%)
Aug 30, 2019 36.46 37.13 36.30 37.09 3,255,159 +0.80(+2.19%)
Aug 29, 2019 35.74 36.39 35.57 36.30 3,100,900 +0.73(+2.06%)
Aug 28, 2019 35.63 35.73 35.32 35.56 3,651,328 +0.24(+0.68%)
Aug 27, 2019 35.21 35.49 35.21 35.32 3,369,301 +0.21(+0.59%)
Aug 26, 2019 35.11 35.18 34.86 35.12 2,094,719 +0.29(+0.85%)
Aug 23, 2019 35.05 35.31 34.73 34.82 5,614,103 -0.32(-0.92%)
Aug 22, 2019 35.22 35.57 35.13 35.14 3,322,930 -0.36(-1.01%)
Aug 21, 2019 35.24 35.50 34.97 35.50 2,522,873 +0.59(+1.69%)
Aug 20, 2019 34.62 35.12 34.60 34.91 2,765,647 +0.22(+0.64%)
Aug 19, 2019 35.04 35.34 34.62 34.69 2,937,908 -0.27(-0.77%)
Aug 16, 2019 34.55 35.03 34.42 34.96 3,421,688 +0.62(+1.80%)
Aug 15, 2019 34.20 34.57 33.83 34.34 5,378,605 +0.18(+0.52%)
Aug 14, 2019 34.70 35.07 34.05 34.16 5,648,504 -1.23(-3.48%)
Aug 13, 2019 35.08 35.68 34.91 35.39 4,270,634 +0.11(+0.30%)
Aug 12, 2019 35.57 35.57 35.12 35.29 3,286,816 -0.91(-2.52%)
Aug 09, 2019 36.17 36.34 35.78 36.20 2,887,742 -0.04(-0.12%)
Aug 08, 2019 35.97 36.39 35.85 36.24 3,255,435 +0.38(+1.07%)
Aug 07, 2019 34.91 35.89 34.74 35.86 5,441,904 +0.49(+1.39%)
Aug 06, 2019 35.19 35.48 34.94 35.37 3,525,790 +0.38(+1.07%)
Aug 05, 2019 35.12 35.21 34.70 34.99 5,238,336 -0.96(-2.66%)
Aug 02, 2019 36.22 36.29 35.57 35.95 5,560,272 -0.46(-1.28%)
Aug 01, 2019 36.81 37.09 36.29 36.41 5,599,916 -0.46(-1.26%)
Jul 31, 2019 37.47 37.48 36.64 36.88 3,951,699 -0.52(-1.39%)
Jul 30, 2019 37.59 37.59 37.14 37.39 2,109,297 -0.29(-0.76%)
Jul 29, 2019 37.05 38.08 36.91 37.68 4,252,606 +0.61(+1.64%)
Jul 26, 2019 37.45 37.54 36.93 37.07 3,007,715 -0.21(-0.55%)
Jul 25, 2019 37.40 37.50 37.05 37.28 3,034,619 -0.18(-0.48%)
Jul 24, 2019 37.11 37.58 37.11 37.46 2,721,576 +0.47(+1.28%)
Jul 23, 2019 37.51 37.55 36.82 36.98 4,502,070 -0.56(-1.50%)
Jul 22, 2019 37.82 38.08 37.42 37.55 4,740,722 -0.39(-1.04%)
Jul 19, 2019 38.31 38.36 37.88 37.94 3,774,333 -0.33(-0.86%)
Jul 18, 2019 38.73 38.83 38.01 38.27 6,814,124 -0.38(-0.99%)
Jul 17, 2019 39.07 39.25 38.65 38.65 2,974,806 -0.35(-0.89%)
Jul 16, 2019 39.15 39.34 38.73 39.00 3,252,512 -0.38(-0.95%)
Jul 15, 2019 38.91 39.47 38.88 39.38 3,056,382 +0.50(+1.29%)
Jul 12, 2019 39.20 39.20 38.61 38.88 2,624,182 -0.04(-0.11%)
Jul 11, 2019 38.76 39.06 38.51 38.92 3,973,829 +0.36(+0.93%)
Jul 10, 2019 38.56 38.75 38.23 38.56 4,504,909 +0.00(+0.00%)
Jul 09, 2019 39.58 39.88 38.31 38.56 14,392,272 -1.23(-3.10%)
Jul 08, 2019 39.40 40.02 39.28 39.80 3,293,791 +0.39(+1.00%)
Jul 05, 2019 39.23 39.58 39.00 39.40 3,247,437 +0.11(+0.27%)
Jul 03, 2019 39.40 39.44 39.18 39.30 1,345,777 +0.08(+0.21%)
Jul 02, 2019 39.23 39.56 39.19 39.22 2,368,049 +0.03(+0.07%)
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.