Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2019 38.88 39.03 38.61 38.67 2,408,005 -0.38(-0.97%)
Nov 29, 2019 38.98 39.37 38.93 39.04 1,453,820 -0.22(-0.57%)
Nov 27, 2019 39.12 39.28 39.01 39.27 1,759,007 +0.04(+0.09%)
Nov 26, 2019 39.74 39.74 39.00 39.23 4,068,274 -0.61(-1.53%)
Nov 25, 2019 39.86 40.18 39.70 39.84 1,375,921 -0.05(-0.13%)
Nov 22, 2019 39.76 39.95 39.53 39.90 2,018,495 +0.30(+0.75%)
Nov 21, 2019 39.43 39.74 39.36 39.60 2,443,546 -0.04(-0.11%)
Nov 20, 2019 39.70 39.94 39.44 39.65 3,087,142 -0.15(-0.38%)
Nov 19, 2019 39.90 40.09 39.65 39.80 1,355,960 +0.01(+0.02%)
Nov 18, 2019 40.01 40.11 39.73 39.79 2,093,586 -0.31(-0.78%)
Nov 15, 2019 39.93 40.10 39.84 40.10 1,675,187 +0.56(+1.41%)
Nov 14, 2019 39.00 39.56 38.84 39.55 1,825,505 +0.27(+0.69%)
Nov 13, 2019 39.25 39.43 39.03 39.28 2,345,169 -0.19(-0.48%)
Nov 12, 2019 40.27 40.28 39.43 39.47 2,633,422 -0.89(-2.20%)
Nov 11, 2019 40.26 40.52 40.07 40.35 1,780,311 -0.04(-0.09%)
Nov 08, 2019 40.61 40.91 40.32 40.39 2,022,619 -0.39(-0.95%)
Nov 07, 2019 40.59 40.96 40.54 40.78 2,893,838 +0.32(+0.80%)
Nov 06, 2019 39.97 40.46 39.81 40.45 2,352,769 +0.45(+1.12%)
Nov 05, 2019 40.37 40.43 39.88 40.00 2,152,311 -0.39(-0.98%)
Nov 04, 2019 40.83 40.88 40.29 40.40 2,061,406 -0.10(-0.24%)
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.