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 (%)
Nov 29, 2019 38.98 39.36 38.92 39.04 1,454,013 -0.22(-0.57%)
Nov 27, 2019 39.12 39.27 39.00 39.26 1,759,241 +0.04(+0.09%)
Nov 26, 2019 39.74 39.74 38.99 39.23 4,068,815 -0.61(-1.53%)
Nov 25, 2019 39.86 40.18 39.70 39.84 1,376,104 -0.05(-0.13%)
Nov 22, 2019 39.76 39.95 39.52 39.89 2,018,763 +0.30(+0.75%)
Nov 21, 2019 39.42 39.74 39.36 39.60 2,443,871 -0.04(-0.11%)
Nov 20, 2019 39.69 39.94 39.43 39.64 3,087,553 -0.15(-0.38%)
Nov 19, 2019 39.89 40.09 39.64 39.79 1,356,141 +0.01(+0.02%)
Nov 18, 2019 40.01 40.11 39.72 39.78 2,093,864 -0.31(-0.78%)
Nov 15, 2019 39.93 40.10 39.84 40.10 1,675,409 +0.56(+1.41%)
Nov 14, 2019 38.99 39.55 38.83 39.54 1,825,748 +0.27(+0.69%)
Nov 13, 2019 39.25 39.42 39.02 39.27 2,345,481 -0.19(-0.48%)
Nov 12, 2019 40.27 40.28 39.42 39.46 2,633,772 -0.89(-2.20%)
Nov 11, 2019 40.26 40.51 40.06 40.35 1,780,548 -0.04(-0.09%)
Nov 08, 2019 40.61 40.90 40.31 40.38 2,022,888 -0.39(-0.95%)
Nov 07, 2019 40.58 40.96 40.54 40.77 2,894,222 +0.32(+0.80%)
Nov 06, 2019 39.96 40.46 39.80 40.45 2,353,081 +0.45(+1.12%)
Nov 05, 2019 40.37 40.42 39.87 40.00 2,152,597 -0.39(-0.98%)
Nov 04, 2019 40.82 40.88 40.29 40.39 2,061,680 -0.10(-0.24%)
Nov 01, 2019 40.21 40.56 39.89 40.49 4,596,591 +0.74(+1.87%)
Oct 31, 2019 40.37 40.38 39.66 39.75 2,470,048 -0.51(-1.27%)
Oct 30, 2019 40.28 40.38 40.01 40.26 2,431,271 -0.08(-0.20%)
Oct 29, 2019 40.69 40.72 40.32 40.34 2,003,470 -0.14(-0.35%)
Oct 28, 2019 40.32 40.59 40.10 40.48 3,180,627 +0.33(+0.83%)
Oct 25, 2019 40.34 40.38 40.11 40.15 1,895,579 -0.04(-0.09%)
Oct 24, 2019 40.28 40.37 40.08 40.19 2,187,724 +0.02(+0.04%)
Oct 23, 2019 39.92 40.21 39.92 40.17 1,732,177 +0.10(+0.25%)
Oct 22, 2019 40.31 40.41 39.95 40.07 2,621,693 -0.12(-0.29%)
Oct 21, 2019 39.96 40.19 39.80 40.19 2,502,040 +0.42(+1.06%)
Oct 18, 2019 40.03 40.16 39.75 39.77 2,730,442 -0.10(-0.25%)
Oct 17, 2019 40.21 40.37 39.86 39.86 2,137,594 -0.12(-0.29%)
Oct 16, 2019 39.61 40.04 39.61 39.98 2,911,561 +0.30(+0.75%)
Oct 15, 2019 39.82 39.91 39.65 39.68 2,069,791 +0.06(+0.16%)
Oct 14, 2019 39.67 39.82 39.59 39.62 1,969,838 +0.04(+0.11%)
Oct 11, 2019 39.47 39.85 39.38 39.58 4,778,858 +0.57(+1.45%)
Oct 10, 2019 38.35 39.04 38.29 39.01 5,068,645 +0.78(+2.04%)
Oct 09, 2019 38.53 38.69 38.20 38.23 1,830,083 +0.12(+0.31%)
Oct 08, 2019 38.51 38.67 38.11 38.12 3,266,330 -0.46(-1.19%)
Oct 07, 2019 39.07 39.13 38.56 38.57 3,477,927 -0.57(-1.47%)
Oct 04, 2019 38.11 39.18 38.11 39.15 5,327,667 +1.17(+3.07%)
Oct 03, 2019 37.37 38.00 37.33 37.98 2,329,566 +0.52(+1.39%)
Oct 02, 2019 37.92 38.00 37.40 37.46 3,950,613 -0.54(-1.42%)
Oct 01, 2019 38.14 38.33 37.97 38.00 2,724,299 -0.32(-0.84%)
Sep 30, 2019 38.15 38.49 37.97 38.32 1,936,539 +0.17(+0.45%)
Sep 27, 2019 38.38 38.46 38.02 38.15 2,065,918 -0.29(-0.75%)
Sep 26, 2019 38.55 38.69 38.26 38.44 3,115,363 -0.14(-0.37%)
Sep 25, 2019 38.40 38.64 38.08 38.58 2,986,673 -0.13(-0.35%)
Sep 24, 2019 39.30 39.35 38.72 38.72 2,948,880 -0.39(-1.01%)
Sep 23, 2019 38.99 39.37 38.84 39.11 2,944,556 -0.12(-0.30%)
Sep 20, 2019 39.07 39.28 38.78 39.23 3,546,464 +0.39(+1.02%)
Sep 19, 2019 39.14 39.23 38.71 38.83 2,284,646 -0.07(-0.18%)
Sep 18, 2019 39.33 39.36 38.66 38.90 3,788,898 -0.39(-1.00%)
Sep 17, 2019 38.45 39.34 38.33 39.30 4,772,591 +0.68(+1.77%)
Sep 16, 2019 38.65 39.08 38.31 38.62 2,923,613 -0.09(-0.23%)
Sep 13, 2019 38.56 38.91 38.55 38.71 3,083,048 +0.31(+0.82%)
Sep 12, 2019 38.55 38.80 38.23 38.39 2,941,639 +0.10(+0.26%)
Sep 11, 2019 38.03 38.37 38.03 38.29 2,637,308 +0.18(+0.47%)
Sep 10, 2019 38.19 38.53 38.03 38.12 4,163,060 -0.08(-0.21%)
Sep 09, 2019 38.63 38.88 38.12 38.20 4,112,010 -0.11(-0.28%)
Sep 06, 2019 38.33 38.59 38.12 38.30 4,483,440 +0.36(+0.95%)
Sep 05, 2019 37.84 38.22 37.81 37.94 2,965,419 +0.39(+1.05%)
Sep 04, 2019 37.36 37.63 37.04 37.55 3,897,748 +0.81(+2.20%)
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.