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 (%)
Dec 31, 2020 39.53 39.53 39.53 2,868,356 -0.48(-1.20%)
Dec 30, 2020 40.29 40.43 39.78 40.01 2,868,356 +0.06(+0.15%)
Dec 29, 2020 39.43 39.98 39.27 39.95 2,555,298 +0.98(+2.52%)
Dec 28, 2020 38.87 39.00 38.54 38.97 1,674,198 +0.13(+0.33%)
Dec 24, 2020 38.88 39.16 38.65 38.84 1,032,447 +0.16(+0.40%)
Dec 23, 2020 37.68 38.75 37.68 38.69 2,364,825 +1.13(+3.00%)
Dec 22, 2020 38.33 38.33 37.48 37.56 2,406,003 -0.82(-2.15%)
Dec 21, 2020 37.99 38.70 37.85 38.39 2,483,359 -0.65(-1.67%)
Dec 18, 2020 39.87 40.13 38.66 39.04 3,730,578 -0.82(-2.07%)
Dec 17, 2020 39.41 40.07 39.16 39.86 2,883,263 +0.68(+1.73%)
Dec 16, 2020 38.92 39.27 38.80 39.18 2,735,245 +0.30(+0.78%)
Dec 15, 2020 38.56 39.27 38.34 38.88 2,598,551 +0.53(+1.39%)
Dec 14, 2020 38.86 39.06 38.24 38.35 2,631,834 -0.10(-0.27%)
Dec 11, 2020 38.45 38.83 38.18 38.45 3,276,870 -0.31(-0.80%)
Dec 10, 2020 37.87 39.03 37.82 38.76 2,973,519 +0.53(+1.38%)
Dec 09, 2020 38.94 38.94 37.92 38.23 2,683,281 -0.62(-1.59%)
Dec 08, 2020 38.88 39.26 38.60 38.85 3,940,554 +0.19(+0.49%)
Dec 07, 2020 39.18 39.26 38.49 38.66 2,465,212 -0.52(-1.32%)
Dec 04, 2020 39.35 39.97 39.11 39.18 2,930,790 +0.09(+0.23%)
Dec 03, 2020 39.01 39.27 38.96 39.09 4,409,549 +0.35(+0.89%)
Dec 02, 2020 38.13 38.83 38.06 38.74 2,872,670 +0.52(+1.36%)
Dec 01, 2020 37.56 38.46 37.38 38.23 4,468,128 +1.35(+3.65%)
Nov 30, 2020 37.30 37.33 36.66 36.88 3,915,623 -0.75(-2.00%)
Nov 27, 2020 38.01 38.06 37.36 37.63 1,893,980 -0.15(-0.38%)
Nov 25, 2020 38.15 38.19 37.50 37.78 2,318,384 -0.26(-0.69%)
Nov 24, 2020 37.74 38.19 37.62 38.04 3,221,113 +0.72(+1.92%)
Nov 23, 2020 37.58 37.59 37.08 37.33 2,123,354 +0.11(+0.29%)
Nov 20, 2020 37.09 37.42 36.93 37.22 2,659,514 +0.20(+0.54%)
Nov 19, 2020 36.98 37.32 36.68 37.02 2,823,051 -0.11(-0.29%)
Nov 18, 2020 37.20 37.66 36.85 37.13 6,464,891 +0.10(+0.27%)
Nov 17, 2020 36.32 37.04 36.25 37.03 4,085,394 +0.20(+0.54%)
Nov 16, 2020 36.16 37.03 36.09 36.83 5,260,116 +1.22(+3.42%)
Nov 13, 2020 35.18 35.64 34.97 35.61 4,008,633 +0.89(+2.57%)
Nov 12, 2020 35.42 35.54 34.64 34.72 2,682,842 -0.81(-2.28%)
Nov 11, 2020 35.36 35.57 35.07 35.53 2,847,798 +0.17(+0.49%)
Nov 10, 2020 34.58 35.42 34.58 35.35 3,552,252 +0.64(+1.83%)
Nov 09, 2020 35.20 35.74 34.59 34.72 5,995,310 +1.30(+3.89%)
Nov 06, 2020 33.12 33.63 33.07 33.42 3,671,573 +0.27(+0.82%)
Nov 05, 2020 32.85 33.18 32.33 33.14 3,941,806 +1.38(+4.35%)
Nov 04, 2020 31.76 32.23 31.35 31.76 4,261,002 +0.31(+0.98%)
Nov 03, 2020 31.50 32.17 31.30 31.45 3,208,443 +0.46(+1.50%)
Nov 02, 2020 31.19 31.19 30.40 30.99 3,314,311 -0.06(-0.20%)
Oct 30, 2020 30.69 31.11 30.65 31.05 2,715,287 +0.40(+1.30%)
Oct 29, 2020 31.13 31.13 30.38 30.65 3,761,438 -0.53(-1.69%)
Oct 28, 2020 31.37 31.47 30.86 31.18 3,656,487 -1.04(-3.22%)
Oct 27, 2020 32.65 32.65 32.17 32.22 1,743,929 -0.32(-0.98%)
Oct 26, 2020 32.90 32.95 32.43 32.53 2,549,204 -0.63(-1.89%)
Oct 23, 2020 33.28 33.38 33.03 33.16 2,542,247 +0.25(+0.75%)
Oct 22, 2020 32.83 32.98 32.55 32.92 2,322,458 +0.20(+0.61%)
Oct 21, 2020 32.45 32.95 32.45 32.72 2,421,762 +0.31(+0.95%)
Oct 20, 2020 31.75 32.54 31.69 32.41 3,339,454 +0.76(+2.41%)
Oct 19, 2020 32.14 32.24 31.60 31.64 2,358,585 -0.41(-1.28%)
Oct 16, 2020 32.21 32.33 31.83 32.05 2,181,536 +0.08(+0.26%)
Oct 15, 2020 31.51 32.04 31.43 31.97 2,005,678 +0.07(+0.23%)
Oct 14, 2020 32.00 32.25 31.82 31.90 2,270,062 +0.00(+0.00%)
Oct 13, 2020 32.26 32.26 31.78 31.90 2,612,083 -0.43(-1.32%)
Oct 12, 2020 32.65 32.68 32.32 32.33 2,930,564 -0.24(-0.73%)
Oct 09, 2020 32.38 32.75 32.15 32.56 4,650,080 +0.43(+1.33%)
Oct 08, 2020 31.38 32.16 31.19 32.13 5,292,352 +0.95(+3.06%)
Oct 07, 2020 31.12 31.26 31.03 31.18 2,547,054 +0.65(+2.14%)
Oct 06, 2020 31.05 31.15 30.36 30.53 3,419,658 -0.36(-1.18%)
Oct 05, 2020 30.62 31.15 30.62 30.89 2,627,565 +0.65(+2.16%)
Oct 02, 2020 29.59 30.47 29.54 30.23 2,635,203 +0.15(+0.48%)
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.