Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

48.66 +0.86 (+1.80%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 41.03 41.07 40.33 40.57 3,559,451 -0.83(-2.00%)
Nov 27, 2020 41.81 41.87 41.10 41.40 1,721,700 -0.16(-0.38%)
Nov 25, 2020 41.97 42.01 41.26 41.56 2,107,500 -0.29(-0.69%)
Nov 24, 2020 41.52 42.01 41.38 41.85 2,928,115 +0.79(+1.92%)
Nov 23, 2020 41.34 41.35 40.79 41.06 1,930,210 +0.12(+0.29%)
Nov 20, 2020 40.80 41.16 40.62 40.94 2,417,600 +0.22(+0.54%)
Nov 19, 2020 40.68 41.05 40.35 40.72 2,566,261 -0.12(-0.29%)
Nov 18, 2020 40.92 41.43 40.54 40.84 5,876,832 +0.11(+0.27%)
Nov 17, 2020 39.95 40.75 39.88 40.73 3,713,779 +0.22(+0.54%)
Nov 16, 2020 39.78 40.73 39.70 40.51 4,781,646 +1.34(+3.42%)
Nov 13, 2020 38.70 39.21 38.47 39.17 3,644,000 +0.98(+2.57%)
Nov 12, 2020 38.96 39.10 38.10 38.19 2,438,806 -0.89(-2.28%)
Nov 11, 2020 38.90 39.13 38.58 39.08 2,588,757 +0.19(+0.49%)
Nov 10, 2020 38.04 38.97 38.04 38.89 3,229,133 +0.70(+1.83%)
Nov 09, 2020 38.72 39.32 38.05 38.19 5,449,965 +1.43(+3.89%)
Nov 06, 2020 36.43 36.99 36.38 36.76 3,337,600 +0.30(+0.82%)
Nov 05, 2020 36.14 36.51 35.56 36.46 3,583,252 +1.52(+4.35%)
Nov 04, 2020 34.94 35.45 34.49 34.94 3,873,413 +0.34(+0.98%)
Nov 03, 2020 34.65 35.39 34.43 34.60 2,916,597 +0.51(+1.50%)
Nov 02, 2020 34.31 34.31 33.44 34.09 3,012,835 -0.07(-0.20%)
Oct 30, 2020 33.76 34.22 33.72 34.16 2,468,300 +0.44(+1.30%)
Oct 29, 2020 34.24 34.24 33.42 33.72 3,419,291 -0.58(-1.69%)
Oct 28, 2020 34.51 34.62 33.95 34.30 3,323,886 -1.14(-3.22%)
Oct 27, 2020 35.92 35.92 35.38 35.44 1,585,298 -0.35(-0.98%)
Oct 26, 2020 36.19 36.25 35.67 35.79 2,317,324 -0.69(-1.89%)
Oct 23, 2020 36.61 36.72 36.33 36.48 2,311,000 +0.27(+0.75%)
Oct 22, 2020 36.12 36.28 35.81 36.21 2,111,203 +0.22(+0.61%)
Oct 21, 2020 35.70 36.25 35.70 35.99 2,201,474 +0.34(+0.95%)
Oct 20, 2020 34.93 35.80 34.86 35.65 3,035,691 +0.84(+2.41%)
Oct 19, 2020 35.36 35.47 34.76 34.81 2,144,044 -0.45(-1.28%)
Oct 16, 2020 35.43 35.57 35.01 35.26 1,983,100 +0.09(+0.26%)
Oct 15, 2020 34.66 35.25 34.58 35.17 1,823,238 +0.08(+0.23%)
Oct 14, 2020 35.20 35.48 35.00 35.09 2,063,573 +0.00(+0.00%)
Oct 13, 2020 35.49 35.49 34.96 35.09 2,374,483 -0.47(-1.32%)
Oct 12, 2020 35.92 35.95 35.55 35.56 2,663,995 -0.26(-0.73%)
Oct 09, 2020 35.62 36.03 35.37 35.82 4,227,100 +0.47(+1.33%)
Oct 08, 2020 34.52 35.38 34.31 35.35 4,810,950 +1.05(+3.06%)
Oct 07, 2020 34.23 34.39 34.13 34.30 2,315,369 +0.72(+2.14%)
Oct 06, 2020 34.16 34.27 33.40 33.58 3,108,600 -0.40(-1.18%)
Oct 05, 2020 33.68 34.27 33.68 33.98 2,388,557 +0.72(+2.16%)
Oct 02, 2020 32.55 33.52 32.50 33.26 2,395,500 +0.16(+0.48%)
Oct 01, 2020 33.81 33.91 32.96 33.10 3,101,239 -0.26(-0.78%)
Sep 30, 2020 32.88 33.71 32.79 33.36 2,983,213 +0.77(+2.36%)
Sep 29, 2020 32.81 32.92 32.42 32.59 1,904,787 -0.06(-0.18%)
Sep 28, 2020 32.60 32.86 32.17 32.65 2,105,656 +0.43(+1.33%)
Sep 25, 2020 31.43 32.28 31.21 32.22 2,702,600 +0.05(+0.16%)
Sep 24, 2020 30.93 32.50 30.82 32.17 3,741,997 +0.91(+2.91%)
Sep 23, 2020 32.05 32.24 31.25 31.26 2,797,197 -1.05(-3.25%)
Sep 22, 2020 32.64 32.75 32.13 32.31 3,030,816 -0.38(-1.16%)
Sep 21, 2020 32.52 32.71 32.11 32.69 4,000,522 -0.66(-1.98%)
Sep 18, 2020 33.88 34.09 33.32 33.35 3,159,400 -0.58(-1.71%)
Sep 17, 2020 34.14 34.27 33.74 33.93 4,631,146 -0.40(-1.17%)
Sep 16, 2020 34.43 34.72 34.16 34.33 3,184,173 +0.21(+0.62%)
Sep 15, 2020 34.59 34.66 34.08 34.12 2,277,653 -0.30(-0.87%)
Sep 14, 2020 34.10 34.48 33.92 34.42 5,550,714 +0.86(+2.56%)
Sep 11, 2020 33.41 33.59 33.13 33.56 3,331,300 +0.62(+1.88%)
Sep 10, 2020 33.60 33.66 32.85 32.94 3,167,063 -0.28(-0.84%)
Sep 09, 2020 33.02 33.34 32.71 33.22 3,181,878 +0.75(+2.31%)
Sep 08, 2020 32.50 32.79 32.27 32.47 3,179,579 -0.71(-2.14%)
Sep 04, 2020 33.12 33.30 32.41 33.18 4,172,600 +0.29(+0.88%)
Sep 03, 2020 33.45 33.57 32.83 32.89 3,495,018 -0.54(-1.62%)
Sep 02, 2020 33.63 33.78 33.16 33.43 3,072,380 -0.27(-0.80%)
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.