Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.62 +0.54 (+0.78%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 36.56 37.81 35.43 37.70 6,661,917 -0.46(-1.21%)
Feb 27, 2020 38.67 38.91 38.03 38.16 5,154,408 -1.57(-3.94%)
Feb 26, 2020 40.03 40.43 39.66 39.73 2,999,242 -0.40(-0.99%)
Feb 25, 2020 41.11 41.18 39.93 40.12 4,360,704 -0.66(-1.62%)
Feb 24, 2020 40.46 41.01 39.77 40.79 5,711,500 -1.43(-3.39%)
Feb 21, 2020 41.74 42.53 41.65 42.22 2,642,464 -0.17(-0.41%)
Feb 20, 2020 42.63 42.76 42.11 42.39 2,213,324 -0.69(-1.60%)
Feb 19, 2020 43.26 43.26 42.81 43.08 1,902,560 +0.07(+0.17%)
Feb 18, 2020 43.05 43.28 42.91 43.00 1,671,153 -0.21(-0.48%)
Feb 14, 2020 43.09 43.29 43.01 43.21 1,955,627 +0.14(+0.34%)
Feb 13, 2020 42.94 43.19 42.71 43.07 2,274,991 -0.28(-0.65%)
Feb 12, 2020 42.91 43.53 42.91 43.35 3,443,366 +0.61(+1.42%)
Feb 11, 2020 42.22 42.98 42.12 42.74 5,051,955 +0.91(+2.16%)
Feb 10, 2020 41.75 41.92 41.51 41.84 3,909,231 -0.04(-0.09%)
Feb 07, 2020 41.96 42.01 41.47 41.87 3,577,716 -0.26(-0.62%)
Feb 06, 2020 42.83 42.92 42.13 42.14 5,346,494 -0.57(-1.34%)
Feb 05, 2020 43.41 43.54 42.59 42.71 4,667,978 -0.08(-0.19%)
Feb 04, 2020 43.05 43.05 42.54 42.79 4,623,856 +0.44(+1.05%)
Feb 03, 2020 41.84 42.69 41.76 42.34 4,047,528 +0.81(+1.94%)
Jan 31, 2020 41.90 42.16 41.44 41.54 4,178,879 -0.82(-1.95%)
Jan 30, 2020 42.40 42.62 41.96 42.36 2,632,512 -0.42(-0.97%)
Jan 29, 2020 42.47 42.96 42.23 42.78 4,211,217 +0.44(+1.05%)
Jan 28, 2020 41.66 42.45 41.52 42.33 2,931,079 +1.07(+2.59%)
Jan 27, 2020 41.56 41.72 41.09 41.27 5,426,147 -1.20(-2.82%)
Jan 24, 2020 43.01 43.06 42.35 42.46 5,201,793 -0.47(-1.10%)
Jan 23, 2020 42.93 43.04 42.45 42.93 3,571,481 -0.34(-0.77%)
Jan 22, 2020 43.38 43.65 43.21 43.27 3,763,922 +0.14(+0.34%)
Jan 21, 2020 43.32 43.39 43.00 43.12 3,936,785 -0.36(-0.83%)
Jan 17, 2020 42.84 43.58 42.75 43.48 5,967,572 +0.73(+1.72%)
Jan 16, 2020 42.14 42.76 41.98 42.75 3,971,299 +0.83(+1.99%)
Jan 15, 2020 41.86 42.25 41.82 41.92 2,904,261 -0.13(-0.30%)
Jan 14, 2020 42.36 42.36 41.74 42.04 4,762,298 -0.26(-0.62%)
Jan 13, 2020 42.11 42.36 41.95 42.31 2,665,004 +0.29(+0.69%)
Jan 10, 2020 42.11 42.43 41.93 42.02 4,134,495 +0.23(+0.54%)
Jan 09, 2020 42.03 42.04 41.59 41.79 3,334,067 +0.03(+0.07%)
Jan 08, 2020 41.66 42.01 41.32 41.76 2,713,126 +0.37(+0.90%)
Jan 07, 2020 41.73 41.85 41.32 41.39 6,279,422 -0.39(-0.93%)
Jan 06, 2020 41.57 42.03 41.57 41.78 4,888,947 +0.19(+0.46%)
Jan 03, 2020 41.34 41.91 41.30 41.59 2,600,620 -0.31(-0.74%)
Jan 02, 2020 41.14 41.90 40.85 41.90 3,234,792 +1.11(+2.73%)
Dec 31, 2019 40.79 41.12 40.74 40.79 1,898,878 +0.05(+0.11%)
Dec 30, 2019 41.66 41.66 40.61 40.74 2,898,653 -0.83(-2.00%)
Dec 27, 2019 41.50 41.85 41.44 41.57 1,575,719 +0.09(+0.22%)
Dec 26, 2019 41.32 41.49 41.14 41.48 1,156,541 +0.26(+0.64%)
Dec 24, 2019 41.43 41.43 41.15 41.22 491,860 -0.14(-0.35%)
Dec 23, 2019 41.49 41.61 41.25 41.37 2,333,461 -0.15(-0.37%)
Dec 20, 2019 41.94 41.97 41.52 41.52 2,537,799 -0.20(-0.48%)
Dec 19, 2019 42.03 42.07 41.56 41.72 3,224,969 -0.23(-0.54%)
Dec 18, 2019 41.48 42.02 41.44 41.95 2,771,580 +0.54(+1.31%)
Dec 17, 2019 41.56 41.66 41.23 41.40 3,674,177 +0.03(+0.07%)
Dec 16, 2019 41.68 41.73 40.85 41.37 2,940,817 +0.33(+0.80%)
Dec 13, 2019 40.66 41.21 40.59 41.04 4,167,737 +0.54(+1.33%)
Dec 12, 2019 40.17 40.61 40.08 40.51 3,855,340 +0.48(+1.19%)
Dec 11, 2019 39.38 40.06 39.35 40.03 2,942,483 +0.69(+1.76%)
Dec 10, 2019 38.62 39.35 38.62 39.34 3,316,741 +0.65(+1.69%)
Dec 09, 2019 38.82 39.14 38.61 38.69 3,313,055 +0.11(+0.28%)
Dec 06, 2019 38.93 38.96 38.48 38.58 2,962,480 -0.19(-0.49%)
Dec 05, 2019 38.77 39.04 38.65 38.77 2,769,759 +0.13(+0.33%)
Dec 04, 2019 38.68 38.77 38.53 38.64 2,324,661 +0.22(+0.58%)
Dec 03, 2019 38.36 38.63 38.23 38.42 2,332,228 -0.25(-0.65%)
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.