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 (%)
Nov 30, 2018 35.36 35.53 34.78 35.13 7,679,934 -0.36(-1.01%)
Nov 29, 2018 34.97 35.65 34.88 35.49 6,694,219 +0.56(+1.60%)
Nov 28, 2018 33.82 34.94 33.52 34.93 8,873,759 +1.49(+4.45%)
Nov 27, 2018 33.39 33.80 33.20 33.44 5,430,588 +0.55(+1.67%)
Nov 26, 2018 34.56 34.77 32.66 32.89 7,869,869 -1.71(-4.93%)
Nov 23, 2018 34.83 34.91 34.47 34.60 2,779,250 -0.56(-1.59%)
Nov 21, 2018 35.16 35.16 35.16 0 +0.05(+0.15%)
Nov 20, 2018 35.26 35.70 35.00 35.10 4,118,589 -0.77(-2.14%)
Nov 19, 2018 35.71 36.10 35.43 35.87 8,488,349 -0.17(-0.48%)
Nov 16, 2018 34.93 36.30 34.93 36.04 11,903,513 +0.99(+2.83%)
Nov 15, 2018 35.48 35.62 34.84 35.05 7,401,721 -0.42(-1.18%)
Nov 14, 2018 35.52 36.24 35.25 35.47 7,539,114 +0.12(+0.35%)
Nov 13, 2018 36.00 36.06 35.21 35.35 7,742,165 -0.80(-2.22%)
Nov 12, 2018 36.83 36.95 36.09 36.15 5,046,756 -1.08(-2.90%)
Nov 09, 2018 36.78 38.00 35.43 37.23 20,779,228 +0.11(+0.30%)
Nov 08, 2018 39.58 39.68 36.85 37.12 15,774,789 -2.69(-6.76%)
Nov 07, 2018 39.99 40.18 39.61 39.81 4,060,258 +0.14(+0.35%)
Nov 06, 2018 39.64 39.98 39.42 39.67 3,220,769 +0.08(+0.20%)
Nov 05, 2018 38.48 39.68 38.46 39.59 5,695,867 +1.11(+2.87%)
Nov 02, 2018 38.82 39.19 37.94 38.48 5,075,298 +0.30(+0.78%)
Nov 01, 2018 37.23 38.49 36.94 38.19 6,643,693 +1.53(+4.18%)
Oct 31, 2018 37.13 37.16 36.26 36.65 5,898,943 -0.31(-0.85%)
Oct 30, 2018 37.34 37.34 36.68 36.97 8,702,889 -0.14(-0.38%)
Oct 29, 2018 39.09 39.35 36.86 37.11 9,813,117 -2.86(-7.15%)
Oct 26, 2018 39.53 40.04 39.38 39.96 4,850,055 -0.14(-0.35%)
Oct 25, 2018 39.87 40.48 39.69 40.10 4,092,934 +0.68(+1.72%)
Oct 24, 2018 40.50 40.60 39.38 39.42 4,497,383 -1.11(-2.73%)
Oct 23, 2018 40.11 40.72 40.07 40.53 5,246,802 -0.26(-0.64%)
Oct 22, 2018 41.58 41.78 40.57 40.79 4,170,089 -0.70(-1.68%)
Oct 19, 2018 41.63 42.06 41.14 41.49 4,356,290 +0.10(+0.23%)
Oct 18, 2018 42.51 42.66 41.32 41.39 7,549,964 -1.42(-3.32%)
Oct 17, 2018 43.24 43.28 42.81 42.81 2,948,393 -0.56(-1.29%)
Oct 16, 2018 43.28 43.59 43.09 43.37 3,316,078 +0.63(+1.47%)
Oct 15, 2018 42.45 43.09 42.34 42.74 3,247,768 +0.31(+0.74%)
Oct 12, 2018 43.13 43.13 42.09 42.43 4,372,018 +0.17(+0.39%)
Oct 11, 2018 42.25 42.85 42.05 42.26 6,113,273 -0.12(-0.29%)
Oct 10, 2018 42.73 42.94 42.34 42.39 4,937,258 -0.71(-1.66%)
Oct 09, 2018 42.70 43.16 42.32 43.10 4,081,251 +0.13(+0.30%)
Oct 08, 2018 42.73 43.15 42.73 42.97 4,048,774 -0.22(-0.50%)
Oct 05, 2018 43.29 43.68 42.85 43.19 4,318,750 +0.23(+0.53%)
Oct 04, 2018 43.18 43.59 42.52 42.96 4,862,002 -0.58(-1.34%)
Oct 03, 2018 44.74 44.74 43.38 43.54 4,662,387 -0.73(-1.65%)
Oct 02, 2018 44.65 44.94 44.23 44.28 3,590,183 -0.68(-1.51%)
Oct 01, 2018 45.25 45.44 44.81 44.96 2,774,141 +0.33(+0.74%)
Sep 28, 2018 44.50 44.83 44.40 44.62 2,965,919 +0.09(+0.20%)
Sep 27, 2018 44.60 44.98 44.43 44.54 2,791,771 +0.11(+0.25%)
Sep 26, 2018 44.20 44.86 44.18 44.42 4,829,931 +0.27(+0.61%)
Sep 25, 2018 43.99 44.28 43.93 44.15 2,619,420 +0.17(+0.38%)
Sep 24, 2018 44.19 44.36 43.92 43.99 3,407,412 -0.43(-0.96%)
Sep 21, 2018 44.40 44.73 44.15 44.42 4,133,803 -0.13(-0.29%)
Sep 20, 2018 44.94 45.25 44.41 44.55 3,171,427 -0.16(-0.35%)
Sep 19, 2018 44.86 45.06 44.67 44.70 3,496,262 +0.08(+0.18%)
Sep 18, 2018 44.56 44.98 44.53 44.62 2,701,291 +0.30(+0.67%)
Sep 17, 2018 44.55 44.74 44.29 44.33 2,655,063 -0.11(-0.25%)
Sep 14, 2018 44.79 44.93 44.13 44.44 3,248,677 -0.30(-0.68%)
Sep 13, 2018 44.66 44.85 44.31 44.75 4,767,429 +0.85(+1.94%)
Sep 12, 2018 43.18 44.04 43.00 43.89 5,231,126 +0.80(+1.86%)
Sep 11, 2018 42.48 43.11 42.39 43.09 2,733,869 +0.15(+0.34%)
Sep 10, 2018 43.16 43.16 42.55 42.94 3,095,037 +0.02(+0.04%)
Sep 07, 2018 42.88 42.96 42.29 42.93 3,643,023 -0.04(-0.10%)
Sep 06, 2018 42.65 42.97 42.45 42.97 4,063,032 +0.43(+1.00%)
Sep 05, 2018 42.45 42.87 42.16 42.54 4,525,241 -0.17(-0.39%)
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.