Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.22 +0.14 (+0.20%)
Streaming Delayed Price Updated: 3:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 28.78 29.09 28.51 28.98 2,984,414 -0.05(-0.19%)
Jun 29, 2020 28.68 29.04 28.50 29.04 5,227,117 +0.35(+1.20%)
Jun 26, 2020 29.23 29.46 28.65 28.69 2,578,537 -0.85(-2.86%)
Jun 25, 2020 29.10 29.57 29.06 29.54 2,190,722 +0.10(+0.34%)
Jun 24, 2020 29.82 29.92 29.37 29.44 2,488,244 -0.78(-2.59%)
Jun 23, 2020 30.48 30.69 30.11 30.22 5,054,048 +0.27(+0.91%)
Jun 22, 2020 30.28 30.34 29.89 29.95 3,112,200 -0.12(-0.39%)
Jun 19, 2020 29.79 30.24 29.47 30.07 5,842,763 +0.88(+3.02%)
Jun 18, 2020 29.70 29.73 29.08 29.18 2,312,229 -0.76(-2.55%)
Jun 17, 2020 30.20 30.40 29.80 29.95 2,294,680 -0.03(-0.09%)
Jun 16, 2020 30.74 30.91 29.63 29.98 4,640,235 +0.20(+0.67%)
Jun 15, 2020 29.09 30.13 28.74 29.77 3,570,869 -0.16(-0.53%)
Jun 12, 2020 29.66 30.02 29.12 29.93 4,909,658 +1.46(+5.12%)
Jun 11, 2020 29.54 29.92 28.43 28.48 6,586,681 -2.57(-8.28%)
Jun 10, 2020 31.69 31.69 30.73 31.05 3,690,165 -0.52(-1.64%)
Jun 09, 2020 31.77 32.03 31.38 31.57 3,937,778 -1.29(-3.92%)
Jun 08, 2020 32.13 32.87 31.75 32.85 4,273,029 +0.93(+2.92%)
Jun 05, 2020 31.70 32.27 31.55 31.92 5,654,128 +1.39(+4.57%)
Jun 04, 2020 31.02 31.17 30.36 30.52 3,696,563 -0.67(-2.15%)
Jun 03, 2020 31.07 31.49 30.91 31.19 5,534,723 +0.64(+2.11%)
Jun 02, 2020 30.15 31.04 29.93 30.55 6,084,481 +0.82(+2.77%)
Jun 01, 2020 28.92 29.87 28.68 29.73 3,607,313 +0.84(+2.92%)
May 29, 2020 29.14 29.14 28.15 28.88 4,537,368 -0.04(-0.13%)
May 28, 2020 29.42 29.44 28.80 28.92 2,976,293 -0.29(-0.99%)
May 27, 2020 28.95 29.35 28.60 29.21 4,617,889 +0.40(+1.38%)
May 26, 2020 28.86 29.43 28.58 28.81 4,155,974 +1.11(+3.99%)
May 22, 2020 27.23 27.79 27.00 27.71 2,234,292 +0.19(+0.69%)
May 21, 2020 27.62 27.92 27.16 27.52 3,883,916 +0.01(+0.03%)
May 20, 2020 27.15 27.64 26.83 27.51 4,670,269 +1.00(+3.76%)
May 19, 2020 27.72 27.75 26.51 26.51 4,743,556 -1.05(-3.81%)
May 18, 2020 27.03 27.69 27.03 27.56 4,455,497 +1.39(+5.29%)
May 15, 2020 26.41 26.82 26.10 26.18 2,303,186 -0.60(-2.23%)
May 14, 2020 26.01 26.80 25.74 26.77 3,265,162 +0.34(+1.27%)
May 13, 2020 27.37 27.37 26.35 26.44 5,007,476 -0.62(-2.31%)
May 12, 2020 27.78 27.90 27.05 27.06 2,181,842 -0.55(-2.00%)
May 11, 2020 27.67 27.88 27.40 27.62 2,696,548 -0.34(-1.20%)
May 08, 2020 27.47 28.18 27.41 27.95 3,538,080 +1.09(+4.05%)
May 07, 2020 27.05 27.24 26.70 26.86 5,384,599 +0.27(+1.02%)
May 06, 2020 26.87 26.95 26.39 26.59 2,717,986 -0.31(-1.14%)
May 05, 2020 26.99 27.29 26.83 26.90 4,229,658 +0.36(+1.37%)
May 04, 2020 25.23 26.56 25.23 26.54 2,773,513 +1.09(+4.27%)
May 01, 2020 25.99 26.04 25.07 25.45 3,671,672 -1.06(-4.00%)
Apr 30, 2020 27.24 27.24 26.41 26.51 3,849,586 -0.96(-3.49%)
Apr 29, 2020 26.49 27.50 26.34 27.47 5,675,783 +1.56(+6.01%)
Apr 28, 2020 25.37 25.93 25.20 25.91 5,240,735 +1.08(+4.34%)
Apr 27, 2020 24.41 24.87 24.31 24.84 2,094,871 +0.64(+2.66%)
Apr 24, 2020 24.32 24.41 23.99 24.19 3,603,772 +0.06(+0.26%)
Apr 23, 2020 24.64 24.67 24.07 24.13 2,838,368 -0.33(-1.33%)
Apr 22, 2020 24.64 24.76 24.30 24.46 3,726,839 +0.22(+0.90%)
Apr 21, 2020 24.46 24.52 24.10 24.24 3,022,211 -0.76(-3.04%)
Apr 20, 2020 24.85 25.17 24.71 25.00 2,081,586 -0.55(-2.16%)
Apr 17, 2020 25.63 25.68 25.18 25.55 4,251,416 +1.07(+4.37%)
Apr 16, 2020 24.53 24.67 23.83 24.48 3,095,064 -0.17(-0.70%)
Apr 15, 2020 24.99 25.12 24.60 24.65 3,340,789 -1.38(-5.29%)
Apr 14, 2020 26.11 26.36 25.59 26.03 3,133,013 +0.44(+1.73%)
Apr 13, 2020 25.72 25.85 25.25 25.59 2,712,465 -0.01(-0.04%)
Apr 09, 2020 26.11 26.17 25.31 25.60 2,877,851 +0.32(+1.25%)
Apr 08, 2020 25.23 25.51 24.70 25.28 3,512,751 +0.42(+1.68%)
Apr 07, 2020 25.72 25.75 24.81 24.86 4,871,983 +0.34(+1.40%)
Apr 06, 2020 24.12 24.62 23.95 24.52 3,751,438 +1.33(+5.74%)
Apr 03, 2020 24.09 24.12 22.85 23.19 5,420,288 -0.91(-3.80%)
Apr 02, 2020 24.09 25.27 23.94 24.10 6,253,774 -0.06(-0.26%)
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.