Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 27.24 27.24 26.41 26.51 3,849,586 -0.96(-3.49%)
Apr 29, 2020 26.49 27.50 26.34 27.47 5,675,783 +1.56(+6.01%)
Apr 28, 2020 25.37 25.93 25.20 25.91 5,240,735 +1.08(+4.34%)
Apr 27, 2020 24.41 24.87 24.31 24.84 2,094,871 +0.64(+2.66%)
Apr 24, 2020 24.32 24.41 23.99 24.19 3,603,772 +0.06(+0.26%)
Apr 23, 2020 24.64 24.67 24.07 24.13 2,838,368 -0.33(-1.33%)
Apr 22, 2020 24.64 24.76 24.30 24.46 3,726,839 +0.22(+0.90%)
Apr 21, 2020 24.46 24.52 24.10 24.24 3,022,211 -0.76(-3.04%)
Apr 20, 2020 24.85 25.17 24.71 25.00 2,081,586 -0.55(-2.16%)
Apr 17, 2020 25.63 25.68 25.18 25.55 4,251,416 +1.07(+4.37%)
Apr 16, 2020 24.53 24.67 23.83 24.48 3,095,064 -0.17(-0.70%)
Apr 15, 2020 24.99 25.12 24.60 24.65 3,340,789 -1.38(-5.29%)
Apr 14, 2020 26.11 26.36 25.59 26.03 3,133,013 +0.44(+1.73%)
Apr 13, 2020 25.72 25.85 25.25 25.59 2,712,465 -0.01(-0.04%)
Apr 09, 2020 26.11 26.17 25.31 25.60 2,877,851 +0.32(+1.25%)
Apr 08, 2020 25.23 25.51 24.70 25.28 3,512,751 +0.42(+1.68%)
Apr 07, 2020 25.72 25.75 24.81 24.86 4,871,983 +0.34(+1.40%)
Apr 06, 2020 24.12 24.62 23.95 24.52 3,751,438 +1.33(+5.74%)
Apr 03, 2020 24.09 24.12 22.85 23.19 5,420,288 -0.91(-3.80%)
Apr 02, 2020 24.09 25.27 23.94 24.10 6,253,774 -0.06(-0.26%)
Apr 01, 2020 24.50 24.58 23.76 24.17 4,052,950 -1.51(-5.89%)
Mar 31, 2020 25.36 26.38 25.21 25.68 4,118,894 +0.61(+2.42%)
Mar 30, 2020 24.98 25.22 24.48 25.07 3,550,840 -0.22(-0.86%)
Mar 27, 2020 25.92 26.26 25.25 25.29 3,645,506 -2.20(-8.01%)
Mar 26, 2020 26.27 27.91 26.27 27.49 4,199,758 +1.30(+4.98%)
Mar 25, 2020 24.90 26.81 24.45 26.19 5,279,434 +1.99(+8.24%)
Mar 24, 2020 24.03 24.54 23.85 24.19 4,635,184 +1.44(+6.33%)
Mar 23, 2020 23.98 24.30 22.67 22.75 4,895,068 -1.74(-7.10%)
Mar 20, 2020 26.38 26.46 24.46 24.49 4,149,069 -1.41(-5.45%)
Mar 19, 2020 25.60 26.06 24.59 25.90 4,579,276 -0.14(-0.52%)
Mar 18, 2020 25.90 27.58 25.45 26.04 4,244,706 -2.39(-8.41%)
Mar 17, 2020 27.03 28.52 26.67 28.43 4,410,378 +2.06(+7.80%)
Mar 16, 2020 27.26 28.98 25.82 26.38 3,775,617 -4.75(-15.25%)
Mar 13, 2020 32.11 32.11 30.42 31.12 3,150,554 +1.11(+3.71%)
Mar 12, 2020 29.16 30.81 28.14 30.01 5,156,446 -2.44(-7.51%)
Mar 11, 2020 33.33 33.36 31.97 32.44 6,170,444 -1.72(-5.04%)
Mar 10, 2020 33.78 34.42 33.02 34.16 4,221,034 +1.42(+4.34%)
Mar 09, 2020 32.04 33.73 31.65 32.74 4,779,170 -4.01(-10.92%)
Mar 06, 2020 36.72 37.12 36.36 36.76 4,831,491 -1.40(-3.68%)
Mar 05, 2020 38.79 39.17 37.84 38.16 5,156,313 -1.59(-4.01%)
Mar 04, 2020 39.60 39.80 39.17 39.75 2,981,285 +0.78(+2.00%)
Mar 03, 2020 38.80 40.06 38.56 38.97 6,011,527 +0.03(+0.07%)
Mar 02, 2020 37.59 38.97 37.41 38.95 4,184,481 +1.25(+3.32%)
Feb 28, 2020 36.56 37.81 35.43 37.70 6,661,917 -0.46(-1.21%)
Feb 27, 2020 38.67 38.91 38.03 38.16 5,154,408 -1.57(-3.94%)
Feb 26, 2020 40.03 40.43 39.66 39.73 2,999,242 -0.40(-0.99%)
Feb 25, 2020 41.11 41.18 39.93 40.12 4,360,704 -0.66(-1.62%)
Feb 24, 2020 40.46 41.01 39.77 40.79 5,711,500 -1.43(-3.39%)
Feb 21, 2020 41.74 42.53 41.65 42.22 2,642,464 -0.17(-0.41%)
Feb 20, 2020 42.63 42.76 42.11 42.39 2,213,324 -0.69(-1.60%)
Feb 19, 2020 43.26 43.26 42.81 43.08 1,902,560 +0.07(+0.17%)
Feb 18, 2020 43.05 43.28 42.91 43.00 1,671,153 -0.21(-0.48%)
Feb 14, 2020 43.09 43.29 43.01 43.21 1,955,627 +0.14(+0.34%)
Feb 13, 2020 42.94 43.19 42.71 43.07 2,274,991 -0.28(-0.65%)
Feb 12, 2020 42.91 43.53 42.91 43.35 3,443,366 +0.61(+1.42%)
Feb 11, 2020 42.22 42.98 42.12 42.74 5,051,955 +0.91(+2.16%)
Feb 10, 2020 41.75 41.92 41.51 41.84 3,909,231 -0.04(-0.09%)
Feb 07, 2020 41.96 42.01 41.47 41.87 3,577,716 -0.26(-0.62%)
Feb 06, 2020 42.83 42.92 42.13 42.14 5,346,494 -0.57(-1.34%)
Feb 05, 2020 43.41 43.54 42.59 42.71 4,667,978 -0.08(-0.19%)
Feb 04, 2020 43.05 43.05 42.54 42.79 4,623,856 +0.44(+1.05%)
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.