Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

53.41 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 42.40 42.70 42.01 42.53 3,438,471 -0.06(-0.15%)
Apr 29, 2019 42.93 42.93 42.44 42.60 2,544,786 -0.28(-0.64%)
Apr 26, 2019 42.85 43.22 42.69 42.88 2,146,360 +0.10(+0.24%)
Apr 25, 2019 42.26 42.80 42.04 42.77 2,821,629 +0.23(+0.54%)
Apr 24, 2019 42.69 42.89 42.22 42.54 3,648,227 -0.44(-1.03%)
Apr 23, 2019 43.10 43.23 42.64 42.99 3,373,978 -0.40(-0.91%)
Apr 22, 2019 43.33 43.50 43.24 43.38 1,419,170 -0.06(-0.13%)
Apr 18, 2019 43.47 43.70 43.18 43.44 1,834,854 -0.05(-0.11%)
Apr 17, 2019 43.25 43.61 42.88 43.48 3,944,082 +0.50(+1.16%)
Apr 16, 2019 42.53 43.06 42.46 42.99 3,538,578 +0.34(+0.80%)
Apr 15, 2019 42.71 42.84 42.36 42.64 3,869,736 -0.22(-0.52%)
Apr 12, 2019 42.90 43.20 42.71 42.87 3,635,531 +0.16(+0.37%)
Apr 11, 2019 42.80 42.90 42.42 42.71 3,305,448 -0.25(-0.58%)
Apr 10, 2019 43.18 43.29 42.90 42.96 2,720,444 +0.04(+0.09%)
Apr 09, 2019 43.15 43.24 42.78 42.92 4,041,670 -0.17(-0.39%)
Apr 08, 2019 42.48 43.29 42.45 43.09 3,720,793 +0.65(+1.54%)
Apr 05, 2019 41.60 42.53 41.60 42.43 6,791,924 +1.03(+2.49%)
Apr 04, 2019 40.61 41.42 40.61 41.40 5,350,676 +0.64(+1.56%)
Apr 03, 2019 40.88 41.14 40.57 40.76 5,423,648 +0.06(+0.16%)
Apr 02, 2019 41.35 41.41 40.48 40.70 3,004,698 -0.39(-0.94%)
Apr 01, 2019 40.56 41.28 40.49 41.09 5,777,784 +0.91(+2.27%)
Mar 29, 2019 40.23 40.41 39.83 40.17 5,128,609 +0.18(+0.44%)
Mar 28, 2019 40.06 40.14 39.56 40.00 4,224,500 -0.08(-0.21%)
Mar 27, 2019 40.10 40.41 39.88 40.08 4,044,137 -0.45(-1.11%)
Mar 26, 2019 40.55 40.75 40.35 40.53 2,835,784 +0.06(+0.14%)
Mar 25, 2019 39.96 40.64 39.96 40.48 3,530,256 +0.57(+1.43%)
Mar 22, 2019 40.91 41.24 39.89 39.91 5,835,707 -1.63(-3.93%)
Mar 21, 2019 41.42 41.78 41.29 41.54 6,050,041 +0.12(+0.29%)
Mar 20, 2019 40.63 41.64 40.44 41.42 8,003,156 +1.03(+2.56%)
Mar 19, 2019 40.60 40.72 40.23 40.39 3,688,165 -0.06(-0.16%)
Mar 18, 2019 40.02 40.64 40.02 40.45 4,524,517 +0.67(+1.69%)
Mar 15, 2019 39.43 39.89 39.43 39.78 4,653,810 +0.57(+1.46%)
Mar 14, 2019 39.11 39.34 38.80 39.21 3,901,516 -0.12(-0.30%)
Mar 13, 2019 39.47 39.51 39.03 39.33 3,300,849 +0.10(+0.26%)
Mar 12, 2019 39.40 39.78 39.13 39.23 3,732,044 +0.10(+0.26%)
Mar 11, 2019 38.92 39.29 38.92 39.12 2,808,776 +0.44(+1.14%)
Mar 08, 2019 38.43 38.79 38.12 38.68 4,921,698 +0.18(+0.48%)
Mar 07, 2019 39.07 39.10 38.39 38.50 4,686,605 -0.53(-1.37%)
Mar 06, 2019 39.27 39.63 38.90 39.03 4,223,472 -0.47(-1.19%)
Mar 05, 2019 39.79 39.83 39.45 39.50 3,929,365 -0.18(-0.46%)
Mar 04, 2019 39.93 40.00 39.41 39.69 2,969,417 -0.21(-0.53%)
Mar 01, 2019 40.31 40.36 39.56 39.90 4,263,099 -0.25(-0.62%)
Feb 28, 2019 40.55 40.64 39.88 40.15 3,717,832 -0.49(-1.20%)
Feb 27, 2019 40.94 41.01 40.40 40.64 2,596,071 -0.39(-0.94%)
Feb 26, 2019 41.30 41.30 40.88 41.02 4,732,939 -0.24(-0.58%)
Feb 25, 2019 41.54 41.72 41.13 41.26 5,996,856 +0.11(+0.27%)
Feb 22, 2019 41.06 41.56 40.91 41.15 3,957,995 +0.44(+1.09%)
Feb 21, 2019 40.53 40.75 40.26 40.71 2,929,704 +0.24(+0.59%)
Feb 20, 2019 40.52 40.78 40.43 40.47 3,117,895 -0.05(-0.11%)
Feb 19, 2019 40.26 40.80 40.24 40.52 3,451,429 +0.16(+0.39%)
Feb 15, 2019 39.87 40.39 39.62 40.36 4,033,294 +0.40(+0.99%)
Feb 14, 2019 39.23 40.02 39.10 39.96 6,829,362 +0.67(+1.71%)
Feb 13, 2019 40.17 40.41 39.14 39.29 9,026,923 -1.24(-3.07%)
Feb 12, 2019 40.82 41.06 40.36 40.53 2,673,172 +0.05(+0.11%)
Feb 11, 2019 40.86 41.00 40.47 40.49 2,811,747 -0.46(-1.13%)
Feb 08, 2019 41.31 41.43 40.88 40.95 3,914,812 -0.53(-1.27%)
Feb 07, 2019 41.25 41.87 41.22 41.47 3,296,941 -0.21(-0.51%)
Feb 06, 2019 41.73 41.99 41.54 41.69 3,761,806 -0.32(-0.77%)
Feb 05, 2019 41.56 42.17 41.50 42.01 3,287,830 +0.45(+1.09%)
Feb 04, 2019 41.31 41.94 41.28 41.56 2,521,096 +0.22(+0.54%)
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.