Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 36.46 37.13 36.30 37.09 3,255,159 +0.80(+2.19%)
Aug 29, 2019 35.74 36.39 35.57 36.30 3,100,900 +0.73(+2.06%)
Aug 28, 2019 35.63 35.73 35.32 35.56 3,651,328 +0.24(+0.68%)
Aug 27, 2019 35.21 35.49 35.21 35.32 3,369,301 +0.21(+0.59%)
Aug 26, 2019 35.11 35.18 34.86 35.12 2,094,719 +0.29(+0.85%)
Aug 23, 2019 35.05 35.31 34.73 34.82 5,614,103 -0.32(-0.92%)
Aug 22, 2019 35.22 35.57 35.13 35.14 3,322,930 -0.36(-1.01%)
Aug 21, 2019 35.24 35.50 34.97 35.50 2,522,873 +0.59(+1.69%)
Aug 20, 2019 34.62 35.12 34.60 34.91 2,765,647 +0.22(+0.64%)
Aug 19, 2019 35.04 35.34 34.62 34.69 2,937,908 -0.27(-0.77%)
Aug 16, 2019 34.55 35.03 34.42 34.96 3,421,688 +0.62(+1.80%)
Aug 15, 2019 34.20 34.57 33.83 34.34 5,378,605 +0.18(+0.52%)
Aug 14, 2019 34.70 35.07 34.05 34.16 5,648,504 -1.23(-3.48%)
Aug 13, 2019 35.08 35.68 34.91 35.39 4,270,634 +0.11(+0.30%)
Aug 12, 2019 35.57 35.57 35.12 35.29 3,286,816 -0.91(-2.52%)
Aug 09, 2019 36.17 36.34 35.78 36.20 2,887,742 -0.04(-0.12%)
Aug 08, 2019 35.97 36.39 35.85 36.24 3,255,435 +0.38(+1.07%)
Aug 07, 2019 34.91 35.89 34.74 35.86 5,441,904 +0.49(+1.39%)
Aug 06, 2019 35.19 35.48 34.94 35.37 3,525,790 +0.38(+1.07%)
Aug 05, 2019 35.12 35.21 34.70 34.99 5,238,336 -0.96(-2.66%)
Aug 02, 2019 36.22 36.29 35.57 35.95 5,560,272 -0.46(-1.28%)
Aug 01, 2019 36.81 37.09 36.29 36.41 5,599,916 -0.46(-1.26%)
Jul 31, 2019 37.47 37.48 36.64 36.88 3,951,699 -0.52(-1.39%)
Jul 30, 2019 37.59 37.59 37.14 37.39 2,109,297 -0.29(-0.76%)
Jul 29, 2019 37.05 38.08 36.91 37.68 4,252,606 +0.61(+1.64%)
Jul 26, 2019 37.45 37.54 36.93 37.07 3,007,715 -0.21(-0.55%)
Jul 25, 2019 37.40 37.50 37.05 37.28 3,034,619 -0.18(-0.48%)
Jul 24, 2019 37.11 37.58 37.11 37.46 2,721,576 +0.47(+1.28%)
Jul 23, 2019 37.51 37.55 36.82 36.98 4,502,070 -0.56(-1.50%)
Jul 22, 2019 37.82 38.08 37.42 37.55 4,740,722 -0.39(-1.04%)
Jul 19, 2019 38.31 38.36 37.88 37.94 3,774,333 -0.33(-0.86%)
Jul 18, 2019 38.73 38.83 38.01 38.27 6,814,124 -0.38(-0.99%)
Jul 17, 2019 39.07 39.25 38.65 38.65 2,974,806 -0.35(-0.89%)
Jul 16, 2019 39.15 39.34 38.73 39.00 3,252,512 -0.38(-0.95%)
Jul 15, 2019 38.91 39.47 38.88 39.38 3,056,382 +0.50(+1.29%)
Jul 12, 2019 39.20 39.20 38.61 38.88 2,624,182 -0.04(-0.11%)
Jul 11, 2019 38.76 39.06 38.51 38.92 3,973,829 +0.36(+0.93%)
Jul 10, 2019 38.56 38.75 38.23 38.56 4,504,909 +0.00(+0.00%)
Jul 09, 2019 39.58 39.88 38.31 38.56 14,392,272 -1.23(-3.10%)
Jul 08, 2019 39.40 40.02 39.28 39.80 3,293,791 +0.39(+1.00%)
Jul 05, 2019 39.23 39.58 39.00 39.40 3,247,437 +0.11(+0.27%)
Jul 03, 2019 39.40 39.44 39.18 39.30 1,345,777 +0.08(+0.21%)
Jul 02, 2019 39.23 39.56 39.19 39.22 2,368,049 +0.03(+0.07%)
Jul 01, 2019 39.32 39.64 38.88 39.19 4,484,697 +0.43(+1.11%)
Jun 28, 2019 39.15 39.15 38.59 38.76 3,845,846 -0.15(-0.39%)
Jun 27, 2019 39.55 39.62 38.89 38.91 4,197,798 -0.60(-1.51%)
Jun 26, 2019 39.47 39.62 39.36 39.51 4,360,069 +0.23(+0.59%)
Jun 25, 2019 39.23 39.50 39.18 39.28 4,073,406 -0.11(-0.27%)
Jun 24, 2019 39.34 39.52 39.26 39.39 2,838,899 +0.01(+0.02%)
Jun 21, 2019 39.65 39.93 39.28 39.38 4,055,127 -0.45(-1.12%)
Jun 20, 2019 40.22 40.28 39.67 39.82 4,040,479 +0.48(+1.23%)
Jun 19, 2019 39.02 39.43 38.88 39.34 3,511,214 +0.33(+0.85%)
Jun 18, 2019 39.06 39.43 38.78 39.01 4,278,242 +0.34(+0.88%)
Jun 17, 2019 38.88 39.07 38.52 38.67 4,134,841 -0.16(-0.41%)
Jun 14, 2019 39.22 39.22 38.75 38.83 3,439,293 -0.29(-0.74%)
Jun 13, 2019 39.35 39.51 38.99 39.12 6,581,048 -0.22(-0.56%)
Jun 12, 2019 39.46 39.66 39.26 39.34 5,044,998 -0.16(-0.40%)
Jun 11, 2019 39.59 39.75 39.41 39.50 3,917,703 +0.21(+0.53%)
Jun 10, 2019 39.35 39.63 38.95 39.29 8,120,872 +1.13(+2.96%)
Jun 07, 2019 37.84 38.28 37.83 38.16 5,095,224 +0.14(+0.37%)
Jun 06, 2019 38.05 39.95 37.48 38.02 8,927,513 -0.29(-0.75%)
Jun 05, 2019 38.30 38.48 37.87 38.31 5,227,280 +0.25(+0.64%)
Jun 04, 2019 37.85 38.32 37.62 38.06 5,975,849 +0.69(+1.85%)
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.