Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 40.63 40.95 40.57 40.62 1,906,566 +0.05(+0.11%)
Dec 30, 2019 41.50 41.50 40.45 40.58 2,910,389 -0.83(-2.00%)
Dec 27, 2019 41.33 41.68 41.27 41.41 1,582,098 +0.09(+0.22%)
Dec 26, 2019 41.15 41.32 40.97 41.32 1,161,224 +0.26(+0.64%)
Dec 24, 2019 41.26 41.26 40.98 41.05 493,851 -0.14(-0.35%)
Dec 23, 2019 41.32 41.44 41.08 41.20 2,342,909 -0.15(-0.37%)
Dec 20, 2019 41.77 41.80 41.35 41.35 2,548,074 -0.20(-0.48%)
Dec 19, 2019 41.86 41.90 41.40 41.55 3,238,026 -0.23(-0.54%)
Dec 18, 2019 41.32 41.85 41.27 41.78 2,782,802 +0.54(+1.31%)
Dec 17, 2019 41.40 41.49 41.06 41.23 3,689,053 +0.03(+0.07%)
Dec 16, 2019 41.51 41.56 40.68 41.21 2,952,723 +0.33(+0.80%)
Dec 13, 2019 40.49 41.04 40.42 40.88 4,184,613 +0.54(+1.33%)
Dec 12, 2019 40.01 40.45 39.91 40.34 3,870,951 +0.47(+1.19%)
Dec 11, 2019 39.23 39.90 39.19 39.87 2,954,397 +0.69(+1.76%)
Dec 10, 2019 38.47 39.19 38.47 39.18 3,330,171 +0.65(+1.69%)
Dec 09, 2019 38.66 38.98 38.46 38.53 3,326,470 +0.11(+0.28%)
Dec 06, 2019 38.77 38.81 38.32 38.42 2,974,476 -0.19(-0.49%)
Dec 05, 2019 38.62 38.88 38.49 38.61 2,780,974 +0.13(+0.33%)
Dec 04, 2019 38.52 38.62 38.38 38.48 2,334,074 +0.22(+0.58%)
Dec 03, 2019 38.21 38.48 38.07 38.26 2,341,672 -0.25(-0.65%)
Dec 02, 2019 38.73 38.87 38.46 38.51 2,417,755 -0.38(-0.97%)
Nov 29, 2019 38.82 39.21 38.77 38.89 1,459,707 -0.22(-0.57%)
Nov 27, 2019 38.97 39.12 38.85 39.11 1,766,130 +0.04(+0.09%)
Nov 26, 2019 39.58 39.58 38.84 39.07 4,084,748 -0.61(-1.53%)
Nov 25, 2019 39.70 40.02 39.54 39.68 1,381,493 -0.05(-0.13%)
Nov 22, 2019 39.60 39.79 39.37 39.74 2,026,668 +0.29(+0.75%)
Nov 21, 2019 39.27 39.58 39.20 39.44 2,453,440 -0.04(-0.11%)
Nov 20, 2019 39.54 39.78 39.28 39.49 3,099,643 -0.15(-0.38%)
Nov 19, 2019 39.74 39.93 39.49 39.64 1,361,451 +0.01(+0.02%)
Nov 18, 2019 39.85 39.95 39.57 39.63 2,102,063 -0.31(-0.78%)
Nov 15, 2019 39.77 39.94 39.68 39.94 1,681,970 +0.55(+1.41%)
Nov 14, 2019 38.84 39.40 38.68 39.39 1,832,897 +0.27(+0.69%)
Nov 13, 2019 39.09 39.27 38.87 39.12 2,354,665 -0.19(-0.48%)
Nov 12, 2019 40.11 40.12 39.27 39.31 2,644,085 -0.88(-2.20%)
Nov 11, 2019 40.10 40.35 39.91 40.19 1,787,520 -0.04(-0.09%)
Nov 08, 2019 40.45 40.75 40.16 40.23 2,030,809 -0.38(-0.95%)
Nov 07, 2019 40.42 40.80 40.38 40.61 2,905,556 +0.32(+0.80%)
Nov 06, 2019 39.81 40.30 39.65 40.29 2,362,296 +0.45(+1.12%)
Nov 05, 2019 40.21 40.26 39.72 39.84 2,161,027 -0.39(-0.98%)
Nov 04, 2019 40.66 40.72 40.13 40.24 2,069,753 -0.10(-0.24%)
Nov 01, 2019 40.06 40.40 39.74 40.33 4,614,590 +0.74(+1.87%)
Oct 31, 2019 40.21 40.22 39.51 39.59 2,479,720 -0.51(-1.27%)
Oct 30, 2019 40.12 40.22 39.85 40.10 2,440,792 -0.08(-0.20%)
Oct 29, 2019 40.53 40.56 40.16 40.18 2,011,316 -0.14(-0.35%)
Oct 28, 2019 40.16 40.43 39.95 40.33 3,193,082 +0.33(+0.83%)
Oct 25, 2019 40.18 40.22 39.95 39.99 1,903,002 -0.04(-0.09%)
Oct 24, 2019 40.12 40.21 39.92 40.03 2,196,291 +0.02(+0.04%)
Oct 23, 2019 39.76 40.05 39.76 40.01 1,738,960 +0.10(+0.25%)
Oct 22, 2019 40.16 40.25 39.80 39.91 2,631,959 -0.12(-0.29%)
Oct 21, 2019 39.81 40.03 39.65 40.03 2,511,838 +0.42(+1.06%)
Oct 18, 2019 39.88 40.01 39.59 39.61 2,741,133 -0.10(-0.25%)
Oct 17, 2019 40.05 40.21 39.71 39.71 2,145,964 -0.12(-0.29%)
Oct 16, 2019 39.46 39.89 39.46 39.82 2,922,962 +0.29(+0.75%)
Oct 15, 2019 39.66 39.75 39.49 39.53 2,077,896 +0.06(+0.16%)
Oct 14, 2019 39.51 39.67 39.44 39.47 1,977,552 +0.04(+0.11%)
Oct 11, 2019 39.32 39.69 39.23 39.42 4,797,571 +0.56(+1.45%)
Oct 10, 2019 38.20 38.89 38.14 38.86 5,088,493 +0.78(+2.04%)
Oct 09, 2019 38.38 38.54 38.06 38.08 1,837,250 +0.12(+0.31%)
Oct 08, 2019 38.36 38.52 37.96 37.97 3,279,120 -0.46(-1.19%)
Oct 07, 2019 38.91 38.98 38.41 38.42 3,491,546 -0.57(-1.47%)
Oct 04, 2019 37.96 39.03 37.96 38.99 5,348,529 +1.16(+3.07%)
Oct 03, 2019 37.22 37.85 37.18 37.83 2,338,688 +0.52(+1.39%)
Oct 02, 2019 37.77 37.85 37.26 37.31 3,966,083 -0.54(-1.42%)
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.