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 (%)
Aug 31, 2020 30.85 30.88 29.90 29.92 5,107,731 -1.16(-3.74%)
Aug 28, 2020 30.59 31.09 30.42 31.08 3,348,369 +0.82(+2.70%)
Aug 27, 2020 30.84 30.87 30.06 30.27 3,310,797 -0.42(-1.36%)
Aug 26, 2020 31.18 31.20 30.55 30.68 2,289,033 -0.46(-1.49%)
Aug 25, 2020 30.98 31.16 30.80 31.15 2,507,720 +0.32(+1.03%)
Aug 24, 2020 31.16 31.18 30.77 30.83 2,000,837 -0.05(-0.18%)
Aug 21, 2020 31.18 31.20 30.82 30.88 1,962,693 -0.28(-0.90%)
Aug 20, 2020 31.04 31.17 30.71 31.17 2,652,751 -0.10(-0.32%)
Aug 19, 2020 31.37 31.75 31.23 31.27 2,003,444 -0.15(-0.46%)
Aug 18, 2020 31.85 31.88 31.22 31.41 1,648,704 -0.11(-0.35%)
Aug 17, 2020 31.67 31.79 31.42 31.52 2,280,805 -0.01(-0.03%)
Aug 14, 2020 31.38 31.73 31.23 31.53 4,873,186 +0.49(+1.58%)
Aug 13, 2020 30.90 31.21 30.67 31.04 1,901,414 +0.21(+0.68%)
Aug 12, 2020 31.03 31.09 30.77 30.83 1,935,312 +0.08(+0.27%)
Aug 11, 2020 30.69 31.18 30.69 30.75 2,570,916 +0.27(+0.90%)
Aug 10, 2020 30.42 30.51 30.27 30.48 1,778,237 +0.22(+0.72%)
Aug 07, 2020 29.98 30.32 29.89 30.26 2,074,665 +0.02(+0.06%)
Aug 06, 2020 30.10 30.35 29.97 30.24 1,983,944 -0.01(-0.03%)
Aug 05, 2020 29.71 30.57 29.69 30.25 3,530,671 +0.88(+3.00%)
Aug 04, 2020 29.31 29.51 29.12 29.37 1,896,613 -0.17(-0.58%)
Aug 03, 2020 29.66 29.68 29.17 29.54 1,986,438 -0.04(-0.12%)
Jul 31, 2020 30.00 30.00 29.23 29.57 2,995,956 -0.35(-1.18%)
Jul 30, 2020 29.95 30.17 29.77 29.93 2,892,995 -0.57(-1.88%)
Jul 29, 2020 30.57 30.77 30.18 30.50 2,661,640 +0.02(+0.06%)
Jul 28, 2020 30.41 30.58 30.27 30.48 2,129,093 -0.05(-0.15%)
Jul 27, 2020 30.11 30.55 29.90 30.53 2,408,594 +0.75(+2.50%)
Jul 24, 2020 29.57 29.88 29.41 29.78 2,962,408 +0.18(+0.61%)
Jul 23, 2020 29.68 29.82 29.47 29.60 2,477,911 -0.33(-1.09%)
Jul 22, 2020 29.43 29.93 29.43 29.93 1,880,745 +0.45(+1.51%)
Jul 21, 2020 29.09 29.68 29.02 29.48 2,731,954 +0.75(+2.59%)
Jul 20, 2020 28.73 28.78 28.39 28.74 1,708,843 +0.14(+0.48%)
Jul 17, 2020 29.01 29.01 28.55 28.60 2,524,751 -0.33(-1.13%)
Jul 16, 2020 28.81 29.18 28.77 28.93 2,493,055 -0.24(-0.81%)
Jul 15, 2020 29.06 29.27 28.88 29.17 2,692,921 +0.66(+2.33%)
Jul 14, 2020 28.08 28.57 27.93 28.50 3,781,788 +0.30(+1.06%)
Jul 13, 2020 28.95 29.18 28.17 28.20 2,968,022 -0.49(-1.71%)
Jul 10, 2020 28.66 28.82 28.49 28.69 2,276,390 +0.03(+0.10%)
Jul 09, 2020 29.38 29.40 28.60 28.67 2,357,470 -0.45(-1.56%)
Jul 08, 2020 29.42 29.52 28.82 29.12 4,589,778 -0.18(-0.62%)
Jul 07, 2020 29.61 29.87 29.24 29.30 3,255,296 -0.73(-2.42%)
Jul 06, 2020 30.32 30.69 29.91 30.03 2,867,169 +0.30(+1.01%)
Jul 02, 2020 29.92 30.36 29.62 29.73 2,779,712 +0.46(+1.58%)
Jul 01, 2020 29.16 29.52 29.00 29.27 2,632,920 +0.28(+0.97%)
Jun 30, 2020 28.78 29.09 28.51 28.98 2,984,414 -0.05(-0.19%)
Jun 29, 2020 28.68 29.04 28.50 29.04 5,227,117 +0.35(+1.20%)
Jun 26, 2020 29.23 29.46 28.65 28.69 2,578,537 -0.85(-2.86%)
Jun 25, 2020 29.10 29.57 29.06 29.54 2,190,722 +0.10(+0.34%)
Jun 24, 2020 29.82 29.92 29.37 29.44 2,488,244 -0.78(-2.59%)
Jun 23, 2020 30.48 30.69 30.11 30.22 5,054,048 +0.27(+0.91%)
Jun 22, 2020 30.28 30.34 29.89 29.95 3,112,200 -0.12(-0.39%)
Jun 19, 2020 29.79 30.24 29.47 30.07 5,842,763 +0.88(+3.02%)
Jun 18, 2020 29.70 29.73 29.08 29.18 2,312,229 -0.76(-2.55%)
Jun 17, 2020 30.20 30.40 29.80 29.95 2,294,680 -0.03(-0.09%)
Jun 16, 2020 30.74 30.91 29.63 29.98 4,640,235 +0.20(+0.67%)
Jun 15, 2020 29.09 30.13 28.74 29.77 3,570,869 -0.16(-0.53%)
Jun 12, 2020 29.66 30.02 29.12 29.93 4,909,658 +1.46(+5.12%)
Jun 11, 2020 29.54 29.92 28.43 28.48 6,586,681 -2.57(-8.28%)
Jun 10, 2020 31.69 31.69 30.73 31.05 3,690,165 -0.52(-1.64%)
Jun 09, 2020 31.77 32.03 31.38 31.57 3,937,778 -1.29(-3.92%)
Jun 08, 2020 32.13 32.87 31.75 32.85 4,273,029 +0.93(+2.92%)
Jun 05, 2020 31.70 32.27 31.55 31.92 5,654,128 +1.39(+4.57%)
Jun 04, 2020 31.02 31.17 30.36 30.52 3,696,563 -0.67(-2.15%)
Jun 03, 2020 31.07 31.49 30.91 31.19 5,534,723 +0.64(+2.11%)
Jun 02, 2020 30.15 31.04 29.93 30.55 6,084,481 +0.82(+2.77%)
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.