Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

51.11 +0.36 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 32.88 33.71 32.79 33.36 2,983,213 +0.77(+2.36%)
Sep 29, 2020 32.81 32.92 32.42 32.59 1,904,787 -0.06(-0.18%)
Sep 28, 2020 32.60 32.86 32.17 32.65 2,105,656 +0.43(+1.33%)
Sep 25, 2020 31.43 32.28 31.21 32.22 2,702,600 +0.05(+0.16%)
Sep 24, 2020 30.93 32.50 30.82 32.17 3,741,997 +0.91(+2.91%)
Sep 23, 2020 32.05 32.24 31.25 31.26 2,797,197 -1.05(-3.25%)
Sep 22, 2020 32.64 32.75 32.13 32.31 3,030,816 -0.38(-1.16%)
Sep 21, 2020 32.52 32.71 32.11 32.69 4,000,522 -0.66(-1.98%)
Sep 18, 2020 33.88 34.09 33.32 33.35 3,159,400 -0.58(-1.71%)
Sep 17, 2020 34.14 34.27 33.74 33.93 4,631,146 -0.40(-1.17%)
Sep 16, 2020 34.43 34.72 34.16 34.33 3,184,173 +0.21(+0.62%)
Sep 15, 2020 34.59 34.66 34.08 34.12 2,277,653 -0.30(-0.87%)
Sep 14, 2020 34.10 34.48 33.92 34.42 5,550,714 +0.86(+2.56%)
Sep 11, 2020 33.41 33.59 33.13 33.56 3,331,300 +0.62(+1.88%)
Sep 10, 2020 33.60 33.66 32.85 32.94 3,167,063 -0.28(-0.84%)
Sep 09, 2020 33.02 33.34 32.71 33.22 3,181,878 +0.75(+2.31%)
Sep 08, 2020 32.50 32.79 32.27 32.47 3,179,579 -0.71(-2.14%)
Sep 04, 2020 33.12 33.30 32.41 33.18 4,172,600 +0.29(+0.88%)
Sep 03, 2020 33.45 33.57 32.83 32.89 3,495,018 -0.54(-1.62%)
Sep 02, 2020 33.63 33.78 33.16 33.43 3,072,380 -0.27(-0.80%)
Sep 01, 2020 33.28 33.80 33.12 33.70 3,727,373 +0.79(+2.40%)
Aug 31, 2020 33.93 33.97 32.89 32.91 4,643,739 -1.28(-3.74%)
Aug 28, 2020 33.65 34.20 33.46 34.19 3,044,200 +0.90(+2.70%)
Aug 27, 2020 33.92 33.95 33.06 33.29 3,010,041 -0.46(-1.36%)
Aug 26, 2020 34.30 34.32 33.60 33.75 2,081,095 -0.51(-1.49%)
Aug 25, 2020 34.07 34.27 33.88 34.26 2,279,916 +0.35(+1.03%)
Aug 24, 2020 34.27 34.29 33.84 33.91 1,819,079 -0.06(-0.18%)
Aug 21, 2020 34.29 34.32 33.90 33.97 1,784,400 -0.31(-0.90%)
Aug 20, 2020 34.14 34.28 33.77 34.28 2,411,772 -0.11(-0.32%)
Aug 19, 2020 34.50 34.92 34.35 34.39 1,821,449 -0.16(-0.46%)
Aug 18, 2020 35.03 35.06 34.34 34.55 1,498,934 -0.12(-0.35%)
Aug 17, 2020 34.83 34.97 34.56 34.67 2,073,614 -0.01(-0.03%)
Aug 14, 2020 34.51 34.90 34.35 34.68 4,430,500 +0.54(+1.58%)
Aug 13, 2020 33.99 34.33 33.73 34.14 1,728,688 +0.23(+0.68%)
Aug 12, 2020 34.13 34.20 33.84 33.91 1,759,506 +0.09(+0.27%)
Aug 11, 2020 33.76 34.29 33.76 33.82 2,337,371 +0.30(+0.89%)
Aug 10, 2020 33.46 33.56 33.29 33.52 1,616,700 +0.24(+0.72%)
Aug 07, 2020 32.97 33.35 32.88 33.28 1,886,200 +0.02(+0.06%)
Aug 06, 2020 33.11 33.38 32.96 33.26 1,803,721 -0.01(-0.03%)
Aug 05, 2020 32.68 33.62 32.66 33.27 3,209,941 +0.97(+3.00%)
Aug 04, 2020 32.24 32.46 32.03 32.30 1,724,323 -0.19(-0.58%)
Aug 03, 2020 32.62 32.65 32.09 32.49 1,805,988 -0.04(-0.12%)
Jul 31, 2020 33.00 33.00 32.16 32.53 2,723,800 -0.39(-1.18%)
Jul 30, 2020 32.94 33.18 32.74 32.92 2,630,192 -0.63(-1.88%)
Jul 29, 2020 33.62 33.84 33.19 33.55 2,419,854 +0.02(+0.06%)
Jul 28, 2020 33.45 33.64 33.30 33.53 1,935,684 -0.05(-0.15%)
Jul 27, 2020 33.12 33.60 32.89 33.58 2,189,795 +0.82(+2.50%)
Jul 24, 2020 32.52 32.86 32.35 32.76 2,693,300 +0.20(+0.61%)
Jul 23, 2020 32.65 32.80 32.41 32.56 2,252,815 -0.36(-1.09%)
Jul 22, 2020 32.37 32.92 32.37 32.92 1,709,896 +0.49(+1.51%)
Jul 21, 2020 32.00 32.65 31.92 32.43 2,483,780 +0.82(+2.59%)
Jul 20, 2020 31.60 31.66 31.23 31.61 1,553,610 +0.15(+0.48%)
Jul 17, 2020 31.91 31.91 31.40 31.46 2,295,400 -0.36(-1.13%)
Jul 16, 2020 31.69 32.10 31.64 31.82 2,266,583 -0.26(-0.81%)
Jul 15, 2020 31.96 32.19 31.77 32.08 2,448,293 +0.73(+2.33%)
Jul 14, 2020 30.89 31.42 30.72 31.35 3,438,246 +0.33(+1.06%)
Jul 13, 2020 31.84 32.09 30.98 31.02 2,698,404 -0.54(-1.71%)
Jul 10, 2020 31.52 31.70 31.34 31.56 2,069,600 +0.03(+0.10%)
Jul 09, 2020 32.32 32.34 31.46 31.53 2,143,315 -0.50(-1.56%)
Jul 08, 2020 32.36 32.47 31.70 32.03 4,172,837 -0.20(-0.62%)
Jul 07, 2020 32.57 32.85 32.16 32.23 2,959,581 -0.80(-2.42%)
Jul 06, 2020 33.35 33.76 32.90 33.03 2,606,712 +0.33(+1.01%)
Jul 02, 2020 32.91 33.39 32.58 32.70 2,527,200 +0.51(+1.58%)
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.