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 (%)
Feb 28, 2020 36.56 37.81 35.43 37.69 6,662,803 -0.46(-1.21%)
Feb 27, 2020 38.66 38.91 38.03 38.15 5,155,093 -1.57(-3.94%)
Feb 26, 2020 40.03 40.43 39.66 39.72 2,999,641 -0.40(-0.99%)
Feb 25, 2020 41.11 41.17 39.93 40.12 4,361,283 -0.66(-1.62%)
Feb 24, 2020 40.45 41.01 39.77 40.78 5,712,259 -1.43(-3.39%)
Feb 21, 2020 41.73 42.53 41.64 42.21 2,642,816 -0.17(-0.41%)
Feb 20, 2020 42.63 42.75 42.11 42.38 2,213,618 -0.69(-1.60%)
Feb 19, 2020 43.25 43.25 42.81 43.07 1,902,813 +0.07(+0.17%)
Feb 18, 2020 43.04 43.27 42.90 43.00 1,671,375 -0.21(-0.48%)
Feb 14, 2020 43.08 43.29 43.01 43.21 1,955,887 +0.14(+0.34%)
Feb 13, 2020 42.94 43.18 42.70 43.06 2,275,294 -0.28(-0.65%)
Feb 12, 2020 42.90 43.52 42.90 43.34 3,443,824 +0.61(+1.42%)
Feb 11, 2020 42.21 42.97 42.11 42.74 5,052,627 +0.91(+2.16%)
Feb 10, 2020 41.75 41.92 41.51 41.83 3,909,751 -0.04(-0.09%)
Feb 07, 2020 41.96 42.00 41.47 41.87 3,578,192 -0.26(-0.62%)
Feb 06, 2020 42.83 42.92 42.12 42.13 5,347,205 -0.57(-1.34%)
Feb 05, 2020 43.41 43.53 42.58 42.70 4,668,598 -0.08(-0.19%)
Feb 04, 2020 43.04 43.04 42.54 42.78 4,624,471 +0.44(+1.05%)
Feb 03, 2020 41.83 42.68 41.76 42.34 4,048,066 +0.81(+1.94%)
Jan 31, 2020 41.89 42.15 41.43 41.53 4,179,434 -0.82(-1.95%)
Jan 30, 2020 42.39 42.61 41.96 42.36 2,632,862 -0.42(-0.97%)
Jan 29, 2020 42.46 42.95 42.23 42.77 4,211,777 +0.44(+1.05%)
Jan 28, 2020 41.65 42.45 41.51 42.33 2,931,468 +1.07(+2.59%)
Jan 27, 2020 41.55 41.71 41.09 41.26 5,426,868 -1.20(-2.82%)
Jan 24, 2020 43.01 43.05 42.35 42.46 5,202,485 -0.47(-1.10%)
Jan 23, 2020 42.93 43.04 42.45 42.93 3,571,955 -0.34(-0.77%)
Jan 22, 2020 43.37 43.64 43.21 43.26 3,764,423 +0.14(+0.34%)
Jan 21, 2020 43.32 43.39 42.99 43.12 3,937,309 -0.36(-0.83%)
Jan 17, 2020 42.84 43.58 42.74 43.48 5,968,365 +0.73(+1.72%)
Jan 16, 2020 42.14 42.75 41.98 42.75 3,971,827 +0.83(+1.99%)
Jan 15, 2020 41.86 42.25 41.81 41.91 2,904,647 -0.13(-0.30%)
Jan 14, 2020 42.36 42.36 41.74 42.04 4,762,931 -0.26(-0.62%)
Jan 13, 2020 42.10 42.36 41.94 42.30 2,665,358 +0.29(+0.69%)
Jan 10, 2020 42.10 42.42 41.92 42.01 4,135,045 +0.23(+0.54%)
Jan 09, 2020 42.02 42.03 41.58 41.79 3,334,511 +0.03(+0.06%)
Jan 08, 2020 41.66 42.00 41.32 41.76 2,713,486 +0.37(+0.90%)
Jan 07, 2020 41.72 41.85 41.31 41.39 6,280,257 -0.39(-0.93%)
Jan 06, 2020 41.57 42.02 41.57 41.78 4,889,597 +0.19(+0.46%)
Jan 03, 2020 41.33 41.91 41.30 41.59 2,600,966 -0.31(-0.73%)
Jan 02, 2020 41.13 41.89 40.84 41.89 3,235,222 +1.11(+2.73%)
Dec 31, 2019 40.79 41.12 40.73 40.78 1,899,130 +0.05(+0.11%)
Dec 30, 2019 41.66 41.66 40.60 40.73 2,899,039 -0.83(-2.00%)
Dec 27, 2019 41.50 41.84 41.43 41.57 1,575,928 +0.09(+0.22%)
Dec 26, 2019 41.31 41.49 41.13 41.48 1,156,695 +0.26(+0.64%)
Dec 24, 2019 41.42 41.42 41.14 41.22 491,925 -0.14(-0.35%)
Dec 23, 2019 41.49 41.60 41.24 41.36 2,333,772 -0.15(-0.37%)
Dec 20, 2019 41.93 41.96 41.51 41.51 2,538,137 -0.20(-0.48%)
Dec 19, 2019 42.02 42.07 41.56 41.71 3,225,398 -0.23(-0.54%)
Dec 18, 2019 41.48 42.02 41.43 41.94 2,771,949 +0.54(+1.31%)
Dec 17, 2019 41.56 41.65 41.22 41.40 3,674,666 +0.03(+0.07%)
Dec 16, 2019 41.68 41.72 40.84 41.37 2,941,208 +0.33(+0.80%)
Dec 13, 2019 40.65 41.20 40.58 41.04 4,168,291 +0.54(+1.33%)
Dec 12, 2019 40.17 40.61 40.07 40.50 3,855,852 +0.48(+1.19%)
Dec 11, 2019 39.38 40.06 39.34 40.03 2,942,874 +0.69(+1.76%)
Dec 10, 2019 38.62 39.35 38.62 39.34 3,317,182 +0.65(+1.69%)
Dec 09, 2019 38.81 39.14 38.61 38.68 3,313,495 +0.11(+0.28%)
Dec 06, 2019 38.92 38.96 38.47 38.57 2,962,874 -0.19(-0.49%)
Dec 05, 2019 38.77 39.03 38.64 38.76 2,770,127 +0.13(+0.32%)
Dec 04, 2019 38.67 38.77 38.53 38.64 2,324,970 +0.22(+0.58%)
Dec 03, 2019 38.36 38.63 38.22 38.41 2,332,538 -0.25(-0.65%)
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.