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 (%)
Jan 31, 2019 39.52 39.93 39.39 39.57 3,251,855 +0.34(+0.87%)
Jan 30, 2019 39.07 39.31 38.54 39.23 5,774,931 -0.18(-0.45%)
Jan 29, 2019 39.39 39.67 39.18 39.40 3,498,770 +0.18(+0.45%)
Jan 28, 2019 38.74 39.56 38.71 39.23 6,708,384 -0.18(-0.45%)
Jan 25, 2019 39.68 39.97 39.18 39.40 6,931,610 +0.18(+0.45%)
Jan 24, 2019 39.34 39.58 39.04 39.23 3,244,359 -0.06(-0.16%)
Jan 23, 2019 39.23 39.40 38.88 39.29 3,026,483 +0.30(+0.77%)
Jan 22, 2019 39.20 39.45 38.82 38.99 4,136,618 -0.64(-1.62%)
Jan 18, 2019 39.74 40.06 39.62 39.63 3,389,381 -0.02(-0.04%)
Jan 17, 2019 39.33 40.00 39.20 39.65 3,236,775 -0.11(-0.27%)
Jan 16, 2019 39.42 39.78 39.40 39.75 4,521,915 +0.43(+1.10%)
Jan 15, 2019 39.23 39.47 39.05 39.32 5,753,882 +0.22(+0.56%)
Jan 14, 2019 38.82 39.46 38.73 39.10 4,688,024 +0.18(+0.47%)
Jan 11, 2019 39.00 39.21 38.83 38.92 4,302,374 -0.17(-0.43%)
Jan 10, 2019 38.96 39.31 38.86 39.09 3,324,109 +0.09(+0.23%)
Jan 09, 2019 38.92 39.42 38.74 39.00 6,345,242 +0.43(+1.12%)
Jan 08, 2019 38.15 38.78 38.15 38.57 4,571,174 +0.62(+1.65%)
Jan 07, 2019 37.82 38.07 37.56 37.94 3,499,944 +0.44(+1.17%)
Jan 04, 2019 36.89 37.71 36.83 37.50 3,985,306 +0.76(+2.06%)
Jan 03, 2019 36.74 37.11 36.49 36.75 2,657,922 -0.47(-1.25%)
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.