Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.19 +0.11 (+0.16%)
Streaming Delayed Price Updated: 3:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 37.62 37.63 36.79 37.02 3,936,285 -0.52(-1.39%)
Jul 30, 2019 37.74 37.74 37.29 37.54 2,101,070 -0.29(-0.76%)
Jul 29, 2019 37.20 38.23 37.06 37.83 4,236,018 +0.61(+1.64%)
Jul 26, 2019 37.59 37.68 37.07 37.22 2,995,983 -0.21(-0.55%)
Jul 25, 2019 37.55 37.65 37.19 37.42 3,022,783 -0.18(-0.48%)
Jul 24, 2019 37.25 37.73 37.25 37.60 2,710,961 +0.48(+1.28%)
Jul 23, 2019 37.66 37.69 36.97 37.13 4,484,509 -0.57(-1.50%)
Jul 22, 2019 37.97 38.23 37.57 37.69 4,722,231 -0.39(-1.04%)
Jul 19, 2019 38.46 38.51 38.03 38.09 3,759,611 -0.33(-0.86%)
Jul 18, 2019 38.89 38.99 38.16 38.42 6,787,545 -0.39(-0.99%)
Jul 17, 2019 39.22 39.41 38.81 38.81 2,963,203 -0.35(-0.89%)
Jul 16, 2019 39.30 39.50 38.89 39.16 3,239,826 -0.38(-0.95%)
Jul 15, 2019 39.07 39.62 39.03 39.53 3,044,461 +0.50(+1.29%)
Jul 12, 2019 39.35 39.35 38.76 39.03 2,613,947 -0.04(-0.11%)
Jul 11, 2019 38.91 39.21 38.66 39.07 3,958,329 +0.36(+0.93%)
Jul 10, 2019 38.72 38.90 38.38 38.72 4,487,338 +0.00(+0.00%)
Jul 09, 2019 39.74 40.03 38.46 38.72 14,336,134 -1.24(-3.10%)
Jul 08, 2019 39.56 40.18 39.43 39.95 3,280,943 +0.39(+1.00%)
Jul 05, 2019 39.38 39.74 39.16 39.56 3,234,770 +0.11(+0.27%)
Jul 03, 2019 39.56 39.60 39.34 39.45 1,340,528 +0.08(+0.21%)
Jul 02, 2019 39.38 39.71 39.34 39.37 2,358,812 +0.03(+0.07%)
Jul 01, 2019 39.48 39.79 39.03 39.34 4,467,205 +0.43(+1.11%)
Jun 28, 2019 39.30 39.30 38.74 38.91 3,830,845 -0.15(-0.39%)
Jun 27, 2019 39.70 39.78 39.04 39.07 4,181,424 -0.60(-1.52%)
Jun 26, 2019 39.62 39.78 39.51 39.67 4,343,062 +0.23(+0.59%)
Jun 25, 2019 39.38 39.66 39.34 39.43 4,057,518 -0.11(-0.27%)
Jun 24, 2019 39.50 39.68 39.42 39.54 2,827,826 +0.01(+0.02%)
Jun 21, 2019 39.80 40.09 39.43 39.53 4,039,310 -0.45(-1.12%)
Jun 20, 2019 40.38 40.44 39.83 39.98 4,024,719 +0.48(+1.23%)
Jun 19, 2019 39.17 39.59 39.03 39.50 3,497,518 +0.33(+0.85%)
Jun 18, 2019 39.21 39.58 38.93 39.16 4,261,555 +0.34(+0.88%)
Jun 17, 2019 39.03 39.23 38.67 38.82 4,118,713 -0.16(-0.41%)
Jun 14, 2019 39.37 39.37 38.90 38.98 3,425,887 -0.29(-0.74%)
Jun 13, 2019 39.50 39.66 39.14 39.27 6,555,396 -0.22(-0.56%)
Jun 12, 2019 39.62 39.82 39.41 39.49 5,025,333 -0.16(-0.40%)
Jun 11, 2019 39.75 39.91 39.57 39.65 3,902,432 +0.21(+0.53%)
Jun 10, 2019 39.50 39.78 39.10 39.44 8,089,218 +1.13(+2.96%)
Jun 07, 2019 37.99 38.43 37.98 38.31 5,075,363 +0.14(+0.37%)
Jun 06, 2019 38.20 40.11 37.63 38.17 8,892,715 -0.29(-0.75%)
Jun 05, 2019 38.45 38.63 38.02 38.46 5,206,905 +0.25(+0.64%)
Jun 04, 2019 38.00 38.47 37.77 38.21 5,952,556 +0.69(+1.85%)
Jun 03, 2019 37.42 37.80 37.38 37.52 5,246,735 -0.22(-0.58%)
May 31, 2019 37.24 37.85 37.05 37.73 8,852,484 -1.42(-3.64%)
May 30, 2019 38.68 39.42 38.68 39.16 4,289,720 +0.55(+1.43%)
May 29, 2019 37.82 38.66 37.70 38.61 3,950,280 +0.54(+1.41%)
May 28, 2019 38.36 38.53 37.89 38.07 4,077,333 -0.44(-1.14%)
May 24, 2019 38.91 38.91 38.10 38.51 4,418,052 -0.16(-0.41%)
May 23, 2019 38.56 38.87 38.39 38.67 2,975,637 -0.27(-0.70%)
May 22, 2019 39.16 39.29 38.77 38.94 2,271,347 -0.25(-0.65%)
May 21, 2019 39.27 39.40 38.72 39.19 6,032,548 -0.04(-0.11%)
May 20, 2019 38.95 39.45 38.89 39.24 2,440,790 +0.35(+0.90%)
May 17, 2019 38.61 39.31 38.53 38.89 3,543,495 -0.21(-0.54%)
May 16, 2019 39.14 39.38 38.91 39.10 3,075,381 -0.05(-0.13%)
May 15, 2019 38.75 39.32 38.61 39.15 3,498,276 +0.07(+0.18%)
May 14, 2019 38.83 39.20 38.61 39.08 4,054,004 +0.46(+1.18%)
May 13, 2019 38.49 38.73 38.15 38.62 5,211,909 -0.58(-1.48%)
May 10, 2019 38.71 39.34 38.19 39.20 4,619,715 +0.40(+1.02%)
May 09, 2019 38.60 39.02 38.05 38.81 6,281,693 -0.25(-0.65%)
May 08, 2019 39.26 39.47 39.04 39.06 4,253,085 -0.47(-1.18%)
May 07, 2019 39.65 39.94 39.23 39.53 3,892,220 -0.65(-1.62%)
May 06, 2019 39.47 40.23 39.47 40.18 3,432,430 -0.26(-0.65%)
May 03, 2019 40.26 40.56 40.14 40.44 3,414,740 +0.48(+1.21%)
May 02, 2019 40.16 40.30 39.82 39.96 3,636,312 -0.21(-0.53%)
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.