Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 38.68 38.76 38.04 38.30 3,897,405 -0.47(-1.20%)
Feb 27, 2019 39.05 39.12 38.53 38.76 2,721,462 -0.37(-0.94%)
Feb 26, 2019 39.40 39.40 39.00 39.13 4,961,542 -0.23(-0.58%)
Feb 25, 2019 39.62 39.80 39.24 39.36 6,286,506 +0.11(+0.27%)
Feb 22, 2019 39.17 39.64 39.03 39.26 4,149,168 +0.42(+1.09%)
Feb 21, 2019 38.67 38.87 38.40 38.83 3,071,210 +0.23(+0.59%)
Feb 20, 2019 38.65 38.90 38.57 38.61 3,268,491 -0.04(-0.11%)
Feb 19, 2019 38.40 38.92 38.39 38.65 3,618,135 +0.15(+0.39%)
Feb 15, 2019 38.03 38.53 37.80 38.50 4,228,104 +0.38(+0.99%)
Feb 14, 2019 37.43 38.17 37.30 38.12 7,159,223 +0.64(+1.71%)
Feb 13, 2019 38.32 38.55 37.34 37.48 9,462,927 -1.19(-3.07%)
Feb 12, 2019 38.94 39.17 38.50 38.67 2,802,288 +0.04(+0.11%)
Feb 11, 2019 38.97 39.11 38.61 38.62 2,947,556 -0.44(-1.13%)
Feb 08, 2019 39.41 39.52 38.99 39.06 4,103,899 -0.50(-1.27%)
Feb 07, 2019 39.35 39.94 39.32 39.56 3,456,184 -0.20(-0.51%)
Feb 06, 2019 39.81 40.06 39.62 39.77 3,943,503 -0.31(-0.77%)
Feb 05, 2019 39.64 40.23 39.59 40.07 3,446,633 +0.43(+1.09%)
Feb 04, 2019 39.41 40.00 39.38 39.64 2,642,866 +0.21(+0.54%)
Feb 01, 2019 39.48 39.90 39.32 39.43 5,419,430 -0.13(-0.33%)
Jan 31, 2019 39.51 39.92 39.39 39.56 3,252,287 +0.34(+0.87%)
Jan 30, 2019 39.06 39.31 38.53 39.22 5,775,699 -0.18(-0.45%)
Jan 29, 2019 39.39 39.66 39.18 39.40 3,499,235 +0.18(+0.45%)
Jan 28, 2019 38.74 39.55 38.70 39.22 6,709,276 -0.18(-0.45%)
Jan 25, 2019 39.68 39.97 39.17 39.40 6,932,531 +0.18(+0.45%)
Jan 24, 2019 39.33 39.57 39.04 39.22 3,244,790 -0.06(-0.16%)
Jan 23, 2019 39.22 39.39 38.88 39.28 3,026,885 +0.30(+0.77%)
Jan 22, 2019 39.19 39.45 38.82 38.98 4,137,168 -0.64(-1.62%)
Jan 18, 2019 39.73 40.06 39.61 39.62 3,389,831 -0.02(-0.04%)
Jan 17, 2019 39.33 39.99 39.19 39.64 3,237,205 -0.11(-0.27%)
Jan 16, 2019 39.41 39.77 39.40 39.75 4,522,516 +0.43(+1.10%)
Jan 15, 2019 39.22 39.46 39.05 39.32 5,754,646 +0.22(+0.56%)
Jan 14, 2019 38.82 39.46 38.72 39.10 4,688,647 +0.18(+0.47%)
Jan 11, 2019 38.99 39.20 38.83 38.91 4,302,946 -0.17(-0.43%)
Jan 10, 2019 38.96 39.31 38.86 39.08 3,324,550 +0.09(+0.23%)
Jan 09, 2019 38.91 39.41 38.74 38.99 6,346,085 +0.43(+1.12%)
Jan 08, 2019 38.15 38.77 38.15 38.56 4,571,781 +0.62(+1.65%)
Jan 07, 2019 37.81 38.06 37.55 37.94 3,500,409 +0.44(+1.17%)
Jan 04, 2019 36.88 37.71 36.83 37.50 3,985,835 +0.76(+2.06%)
Jan 03, 2019 36.73 37.10 36.49 36.74 2,658,275 -0.47(-1.25%)
Jan 02, 2019 36.20 37.22 36.13 37.21 3,508,124 +1.00(+2.77%)
Dec 31, 2018 36.21 36.49 35.97 36.20 1,542,673 +0.04(+0.10%)
Dec 28, 2018 36.30 36.44 35.90 36.17 2,569,415 +0.09(+0.24%)
Dec 27, 2018 35.68 36.17 35.60 36.08 3,437,310 +0.04(+0.10%)
Dec 26, 2018 35.63 36.05 35.42 36.05 3,747,421 +0.35(+0.99%)
Dec 24, 2018 35.52 35.99 35.52 35.70 2,312,928 +0.16(+0.45%)
Dec 21, 2018 36.05 36.13 35.50 35.54 4,614,142 -0.51(-1.41%)
Dec 20, 2018 35.69 36.08 35.56 36.05 5,523,140 +0.77(+2.19%)
Dec 19, 2018 35.27 36.27 34.95 35.27 8,561,912 +0.11(+0.33%)
Dec 18, 2018 34.63 35.40 34.54 35.16 5,374,305 +0.62(+1.79%)
Dec 17, 2018 35.31 35.66 34.46 34.54 5,567,301 -0.53(-1.51%)
Dec 14, 2018 34.74 35.38 34.74 35.07 5,103,988 -0.08(-0.22%)
Dec 13, 2018 35.25 35.60 34.98 35.15 4,934,162 -0.28(-0.79%)
Dec 12, 2018 35.37 35.87 35.23 35.43 5,102,338 +0.52(+1.50%)
Dec 11, 2018 35.37 35.44 34.72 34.91 3,851,880 -0.08(-0.22%)
Dec 10, 2018 35.27 35.46 34.52 34.99 3,818,295 -0.37(-1.06%)
Dec 07, 2018 35.64 35.96 35.26 35.36 4,458,024 -0.02(-0.05%)
Dec 06, 2018 34.25 35.42 34.12 35.38 5,183,238 +0.64(+1.83%)
Dec 04, 2018 35.30 35.37 34.74 34.74 5,477,949 -0.59(-1.68%)
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.