Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

44.23 -0.61 (-1.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2020 32.07 32.47 31.90 32.19 2,393,743 +0.31(+0.97%)
Jun 30, 2020 31.66 32.00 31.36 31.88 2,713,307 -0.06(-0.19%)
Jun 29, 2020 31.55 31.94 31.35 31.94 4,752,280 +0.38(+1.20%)
Jun 26, 2020 32.15 32.40 31.52 31.56 2,344,300 -0.93(-2.86%)
Jun 25, 2020 32.01 32.53 31.96 32.49 1,991,715 +0.11(+0.34%)
Jun 24, 2020 32.80 32.91 32.30 32.38 2,262,209 -0.86(-2.59%)
Jun 23, 2020 33.53 33.76 33.12 33.24 4,594,933 +0.30(+0.91%)
Jun 22, 2020 33.31 33.37 32.88 32.94 2,829,484 -0.13(-0.39%)
Jun 19, 2020 32.77 33.26 32.42 33.07 5,312,000 +0.97(+3.02%)
Jun 18, 2020 32.67 32.70 31.99 32.10 2,102,184 -0.84(-2.55%)
Jun 17, 2020 33.22 33.44 32.78 32.94 2,086,229 -0.03(-0.09%)
Jun 16, 2020 33.81 34.00 32.59 32.97 4,218,711 +0.22(+0.67%)
Jun 15, 2020 32.00 33.14 31.61 32.75 3,246,487 -0.30(-0.91%)
Jun 12, 2020 32.75 33.14 32.15 33.05 4,446,900 +1.61(+5.12%)
Jun 11, 2020 32.61 33.03 31.39 31.44 5,965,855 -2.84(-8.28%)
Jun 10, 2020 34.99 34.99 33.93 34.28 3,342,350 -0.57(-1.64%)
Jun 09, 2020 35.08 35.37 34.64 34.85 3,566,624 -1.42(-3.92%)
Jun 08, 2020 35.47 36.28 35.05 36.27 3,870,276 +1.03(+2.92%)
Jun 05, 2020 35.00 35.63 34.83 35.24 5,121,200 +1.54(+4.57%)
Jun 04, 2020 34.25 34.41 33.52 33.70 3,348,145 -0.74(-2.15%)
Jun 03, 2020 34.30 34.77 34.12 34.44 5,013,049 +0.71(+2.10%)
Jun 02, 2020 33.29 34.27 33.05 33.73 5,510,990 +0.91(+2.77%)
Jun 01, 2020 31.93 32.98 31.67 32.82 3,267,307 +0.93(+2.92%)
May 29, 2020 32.17 32.17 31.08 31.89 4,109,700 -0.04(-0.13%)
May 28, 2020 32.48 32.50 31.80 31.93 2,695,764 -0.32(-0.99%)
May 27, 2020 31.96 32.41 31.58 32.25 4,182,631 +0.44(+1.38%)
May 26, 2020 31.86 32.49 31.55 31.81 3,764,254 +1.22(+3.99%)
May 22, 2020 30.06 30.68 29.81 30.59 2,023,700 +0.21(+0.69%)
May 21, 2020 30.49 30.82 29.99 30.38 3,517,839 +0.01(+0.03%)
May 20, 2020 29.98 30.52 29.62 30.37 4,230,074 +1.10(+3.76%)
May 19, 2020 30.60 30.64 29.27 29.27 4,296,454 -1.16(-3.81%)
May 18, 2020 29.84 30.57 29.84 30.43 4,035,546 +1.53(+5.29%)
May 15, 2020 29.16 29.61 28.82 28.90 2,086,100 -0.66(-2.23%)
May 14, 2020 28.72 29.59 28.42 29.56 2,957,405 +0.37(+1.27%)
May 13, 2020 30.22 30.22 29.09 29.19 4,535,498 -0.69(-2.31%)
May 12, 2020 30.67 30.80 29.87 29.88 1,976,193 -0.61(-2.00%)
May 11, 2020 30.55 30.78 30.25 30.49 2,442,386 -0.37(-1.20%)
May 08, 2020 30.33 31.11 30.26 30.86 3,204,600 +1.20(+4.05%)
May 07, 2020 29.87 30.07 29.48 29.66 4,877,075 +0.30(+1.02%)
May 06, 2020 29.67 29.76 29.14 29.36 2,461,803 -0.34(-1.14%)
May 05, 2020 29.80 30.12 29.62 29.70 3,830,993 +0.40(+1.37%)
May 04, 2020 27.85 29.32 27.85 29.30 2,512,097 +1.20(+4.27%)
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.