Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

52.57 +0.40 (+0.77%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 39.99 40.35 39.81 40.17 1,847,313 +0.18(+0.45%)
Sep 27, 2019 40.24 40.31 39.85 39.99 1,970,731 -0.30(-0.75%)
Sep 26, 2019 40.42 40.56 40.11 40.29 2,971,823 -0.15(-0.37%)
Sep 25, 2019 40.26 40.51 39.92 40.44 2,849,062 -0.14(-0.35%)
Sep 24, 2019 41.20 41.25 40.59 40.59 2,813,011 -0.41(-1.01%)
Sep 23, 2019 40.87 41.27 40.72 41.00 2,808,886 -0.12(-0.30%)
Sep 20, 2019 40.95 41.18 40.65 41.12 3,383,061 +0.41(+1.02%)
Sep 19, 2019 41.03 41.12 40.58 40.71 2,179,381 -0.08(-0.18%)
Sep 18, 2019 41.23 41.26 40.53 40.78 3,614,325 -0.41(-1.00%)
Sep 17, 2019 40.30 41.24 40.18 41.20 4,552,694 +0.71(+1.77%)
Sep 16, 2019 40.52 40.97 40.16 40.48 2,788,907 -0.09(-0.23%)
Sep 13, 2019 40.43 40.79 40.42 40.58 2,940,996 +0.33(+0.82%)
Sep 12, 2019 40.42 40.67 40.08 40.25 2,806,103 +0.10(+0.26%)
Sep 11, 2019 39.87 40.22 39.87 40.14 2,515,794 +0.19(+0.47%)
Sep 10, 2019 40.03 40.39 39.86 39.96 3,971,247 -0.08(-0.21%)
Sep 09, 2019 40.49 40.76 39.97 40.04 3,922,549 -0.11(-0.28%)
Sep 06, 2019 40.18 40.45 39.97 40.15 4,276,866 +0.38(+0.95%)
Sep 05, 2019 39.66 40.07 39.64 39.78 2,828,787 +0.41(+1.05%)
Sep 04, 2019 39.17 39.45 38.83 39.36 3,718,159 +0.85(+2.20%)
Sep 03, 2019 38.69 38.69 38.29 38.52 3,834,572 -0.52(-1.32%)
Aug 30, 2019 38.37 39.07 38.20 39.03 3,093,066 +0.84(+2.19%)
Aug 29, 2019 37.61 38.30 37.44 38.20 2,946,488 +0.77(+2.06%)
Aug 28, 2019 37.49 37.61 37.17 37.43 3,469,507 +0.25(+0.68%)
Aug 27, 2019 37.06 37.35 37.05 37.17 3,201,524 +0.22(+0.59%)
Aug 26, 2019 36.95 37.02 36.68 36.96 1,990,411 +0.31(+0.85%)
Aug 23, 2019 36.89 37.16 36.55 36.65 5,334,544 -0.34(-0.92%)
Aug 22, 2019 37.07 37.44 36.98 36.98 3,157,462 -0.38(-1.01%)
Aug 21, 2019 37.09 37.36 36.81 37.36 2,397,245 +0.62(+1.69%)
Aug 20, 2019 36.43 36.97 36.41 36.74 2,627,930 +0.24(+0.64%)
Aug 19, 2019 36.87 37.19 36.43 36.50 2,791,612 -0.28(-0.77%)
Aug 16, 2019 36.36 36.86 36.22 36.79 3,251,303 +0.65(+1.80%)
Aug 15, 2019 35.99 36.38 35.60 36.14 5,110,773 +0.19(+0.52%)
Aug 14, 2019 36.51 36.91 35.84 35.95 5,367,232 -1.30(-3.48%)
Aug 13, 2019 36.92 37.55 36.74 37.25 4,057,974 +0.11(+0.30%)
Aug 12, 2019 37.44 37.44 36.96 37.13 3,123,147 -0.96(-2.52%)
Aug 09, 2019 38.07 38.24 37.65 38.09 2,743,945 -0.05(-0.12%)
Aug 08, 2019 37.86 38.30 37.73 38.14 3,093,328 +0.40(+1.07%)
Aug 07, 2019 36.74 37.77 36.56 37.74 5,170,920 +0.52(+1.39%)
Aug 06, 2019 37.03 37.34 36.77 37.22 3,350,220 +0.39(+1.07%)
Aug 05, 2019 36.96 37.06 36.52 36.82 4,977,489 -1.01(-2.66%)
Aug 02, 2019 38.12 38.19 37.43 37.83 5,283,394 -0.49(-1.28%)
Aug 01, 2019 38.74 39.03 38.19 38.32 5,321,063 -0.49(-1.26%)
Jul 31, 2019 39.44 39.45 38.56 38.81 3,754,921 -0.55(-1.39%)
Jul 30, 2019 39.56 39.56 39.09 39.35 2,004,263 -0.30(-0.76%)
Jul 29, 2019 39.00 40.08 38.85 39.66 4,040,844 +0.64(+1.64%)
Jul 26, 2019 39.41 39.50 38.86 39.02 2,857,943 -0.22(-0.55%)
Jul 25, 2019 39.36 39.47 38.99 39.23 2,883,508 -0.19(-0.48%)
Jul 24, 2019 39.05 39.55 39.05 39.42 2,586,053 +0.50(+1.28%)
Jul 23, 2019 39.48 39.51 38.75 38.92 4,277,886 -0.59(-1.50%)
Jul 22, 2019 39.81 40.08 39.38 39.51 4,504,654 -0.41(-1.04%)
Jul 19, 2019 40.31 40.37 39.86 39.93 3,586,387 -0.35(-0.86%)
Jul 18, 2019 40.76 40.87 40.00 40.28 6,474,809 -0.40(-0.99%)
Jul 17, 2019 41.11 41.31 40.68 40.68 2,826,673 -0.37(-0.89%)
Jul 16, 2019 41.20 41.40 40.76 41.05 3,090,551 -0.39(-0.95%)
Jul 15, 2019 40.95 41.54 40.92 41.44 2,904,187 +0.53(+1.29%)
Jul 12, 2019 41.25 41.25 40.63 40.92 2,493,509 -0.05(-0.11%)
Jul 11, 2019 40.79 41.11 40.53 40.96 3,775,949 +0.38(+0.93%)
Jul 10, 2019 40.59 40.78 40.24 40.59 4,280,584 +0.00(+0.00%)
Jul 09, 2019 41.66 41.97 40.32 40.59 13,675,597 -1.30(-3.10%)
Jul 08, 2019 41.47 42.12 41.34 41.88 3,129,774 +0.41(+1.00%)
Jul 05, 2019 41.28 41.66 41.05 41.47 3,085,728 +0.11(+0.27%)
Jul 03, 2019 41.47 41.51 41.23 41.36 1,278,763 +0.08(+0.20%)
Jul 02, 2019 41.28 41.63 41.24 41.27 2,250,130 +0.03(+0.07%)
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.