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 (%)
Apr 30, 2019 40.45 40.73 40.08 40.58 3,604,072 -0.06(-0.15%)
Apr 29, 2019 40.96 40.96 40.49 40.64 2,667,346 -0.26(-0.64%)
Apr 26, 2019 40.88 41.23 40.73 40.91 2,249,731 +0.10(+0.24%)
Apr 25, 2019 40.32 40.83 40.11 40.81 2,957,521 +0.22(+0.54%)
Apr 24, 2019 40.73 40.92 40.28 40.59 3,823,929 -0.42(-1.03%)
Apr 23, 2019 41.12 41.25 40.69 41.01 3,536,473 -0.38(-0.91%)
Apr 22, 2019 41.34 41.50 41.26 41.39 1,487,518 -0.05(-0.13%)
Apr 18, 2019 41.48 41.70 41.20 41.44 1,923,223 -0.04(-0.11%)
Apr 17, 2019 41.27 41.61 40.91 41.49 4,134,033 +0.47(+1.16%)
Apr 16, 2019 40.57 41.08 40.51 41.01 3,709,000 +0.33(+0.80%)
Apr 15, 2019 40.75 40.87 40.41 40.69 4,056,107 -0.21(-0.52%)
Apr 12, 2019 40.93 41.21 40.75 40.90 3,810,622 +0.15(+0.37%)
Apr 11, 2019 40.83 40.93 40.47 40.75 3,464,642 -0.24(-0.58%)
Apr 10, 2019 41.20 41.30 40.93 40.98 2,851,464 +0.04(+0.09%)
Apr 09, 2019 41.17 41.25 40.82 40.95 4,236,321 -0.16(-0.39%)
Apr 08, 2019 40.53 41.30 40.50 41.11 3,899,991 +0.62(+1.54%)
Apr 05, 2019 39.69 40.58 39.69 40.48 7,119,030 +0.98(+2.49%)
Apr 04, 2019 38.74 39.52 38.74 39.50 5,608,370 +0.61(+1.56%)
Apr 03, 2019 39.00 39.25 38.71 38.89 5,684,857 +0.06(+0.16%)
Apr 02, 2019 39.45 39.51 38.62 38.83 3,149,408 -0.37(-0.94%)
Apr 01, 2019 38.70 39.38 38.63 39.20 6,056,049 +0.87(+2.27%)
Mar 29, 2019 38.38 38.55 38.00 38.33 5,375,608 +0.17(+0.44%)
Mar 28, 2019 38.22 38.29 37.74 38.16 4,427,956 -0.08(-0.21%)
Mar 27, 2019 38.26 38.55 38.05 38.24 4,238,907 -0.43(-1.11%)
Mar 26, 2019 38.69 38.87 38.50 38.67 2,972,358 +0.05(+0.14%)
Mar 25, 2019 38.13 38.78 38.13 38.62 3,700,277 +0.55(+1.43%)
Mar 22, 2019 39.03 39.35 38.06 38.07 6,116,762 -1.56(-3.93%)
Mar 21, 2019 39.52 39.86 39.39 39.63 6,341,417 +0.11(+0.29%)
Mar 20, 2019 38.76 39.73 38.58 39.52 8,388,598 +0.98(+2.56%)
Mar 19, 2019 38.73 38.85 38.38 38.53 3,865,791 -0.06(-0.16%)
Mar 18, 2019 38.18 38.77 38.18 38.59 4,742,423 +0.64(+1.69%)
Mar 15, 2019 37.62 38.06 37.62 37.95 4,877,942 +0.55(+1.46%)
Mar 14, 2019 37.31 37.53 37.02 37.41 4,089,417 -0.11(-0.30%)
Mar 13, 2019 37.66 37.70 37.24 37.52 3,459,821 +0.10(+0.26%)
Mar 12, 2019 37.59 37.95 37.33 37.42 3,911,784 +0.10(+0.26%)
Mar 11, 2019 37.13 37.48 37.13 37.33 2,944,049 +0.42(+1.14%)
Mar 08, 2019 36.67 37.01 36.37 36.90 5,158,732 +0.18(+0.48%)
Mar 07, 2019 37.27 37.30 36.63 36.73 4,912,317 -0.51(-1.37%)
Mar 06, 2019 37.47 37.81 37.12 37.24 4,426,879 -0.45(-1.19%)
Mar 05, 2019 37.96 38.00 37.64 37.69 4,118,607 -0.18(-0.46%)
Mar 04, 2019 38.09 38.16 37.60 37.86 3,112,428 -0.20(-0.53%)
Mar 01, 2019 38.46 38.50 37.74 38.07 4,468,415 -0.24(-0.62%)
Feb 28, 2019 38.69 38.77 38.05 38.30 3,896,887 -0.47(-1.20%)
Feb 27, 2019 39.06 39.13 38.54 38.77 2,721,101 -0.37(-0.94%)
Feb 26, 2019 39.40 39.40 39.00 39.14 4,960,883 -0.23(-0.58%)
Feb 25, 2019 39.63 39.81 39.24 39.37 6,285,671 +0.11(+0.27%)
Feb 22, 2019 39.17 39.65 39.03 39.26 4,148,616 +0.42(+1.09%)
Feb 21, 2019 38.67 38.88 38.41 38.84 3,070,802 +0.23(+0.59%)
Feb 20, 2019 38.65 38.91 38.58 38.61 3,268,056 -0.04(-0.11%)
Feb 19, 2019 38.41 38.93 38.39 38.65 3,617,654 +0.15(+0.39%)
Feb 15, 2019 38.04 38.53 37.80 38.50 4,227,542 +0.38(+0.99%)
Feb 14, 2019 37.43 38.18 37.30 38.13 7,158,271 +0.64(+1.71%)
Feb 13, 2019 38.33 38.56 37.34 37.48 9,461,670 -1.19(-3.07%)
Feb 12, 2019 38.94 39.17 38.50 38.67 2,801,916 +0.04(+0.11%)
Feb 11, 2019 38.98 39.11 38.61 38.63 2,947,164 -0.44(-1.13%)
Feb 08, 2019 39.41 39.52 39.00 39.07 4,103,353 -0.50(-1.27%)
Feb 07, 2019 39.36 39.95 39.32 39.57 3,455,725 -0.20(-0.51%)
Feb 06, 2019 39.81 40.06 39.63 39.77 3,942,979 -0.31(-0.77%)
Feb 05, 2019 39.65 40.24 39.60 40.08 3,446,175 +0.43(+1.09%)
Feb 04, 2019 39.41 40.01 39.38 39.65 2,642,515 +0.21(+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.