Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.28 +0.20 (+0.29%)
Streaming Delayed Price Updated: 3:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 30.00 30.00 29.23 29.57 2,996,354 -0.35(-1.18%)
Jul 30, 2020 29.94 30.16 29.76 29.93 2,893,379 -0.57(-1.88%)
Jul 29, 2020 30.56 30.76 30.17 30.50 2,661,994 +0.02(+0.06%)
Jul 28, 2020 30.41 30.58 30.27 30.48 2,129,376 -0.05(-0.15%)
Jul 27, 2020 30.11 30.54 29.90 30.53 2,408,914 +0.75(+2.50%)
Jul 24, 2020 29.56 29.87 29.41 29.78 2,962,802 +0.18(+0.61%)
Jul 23, 2020 29.68 29.82 29.47 29.60 2,478,240 -0.33(-1.09%)
Jul 22, 2020 29.43 29.93 29.43 29.93 1,880,994 +0.45(+1.51%)
Jul 21, 2020 29.09 29.68 29.02 29.48 2,732,316 +0.75(+2.59%)
Jul 20, 2020 28.73 28.78 28.39 28.73 1,709,070 +0.14(+0.48%)
Jul 17, 2020 29.01 29.01 28.54 28.60 2,525,086 -0.33(-1.13%)
Jul 16, 2020 28.81 29.18 28.76 28.93 2,493,386 -0.24(-0.81%)
Jul 15, 2020 29.05 29.26 28.88 29.16 2,693,278 +0.66(+2.33%)
Jul 14, 2020 28.08 28.56 27.93 28.50 3,782,290 +0.30(+1.06%)
Jul 13, 2020 28.94 29.18 28.16 28.20 2,968,417 -0.49(-1.71%)
Jul 10, 2020 28.65 28.82 28.48 28.69 2,276,692 +0.03(+0.09%)
Jul 09, 2020 29.38 29.40 28.60 28.66 2,357,783 -0.45(-1.56%)
Jul 08, 2020 29.42 29.52 28.82 29.12 4,590,387 -0.18(-0.62%)
Jul 07, 2020 29.61 29.87 29.24 29.30 3,255,728 -0.73(-2.42%)
Jul 06, 2020 30.32 30.69 29.91 30.03 2,867,550 +0.30(+1.01%)
Jul 02, 2020 29.92 30.35 29.62 29.73 2,780,081 +0.46(+1.58%)
Jul 01, 2020 29.15 29.52 29.00 29.26 2,633,270 +0.28(+0.97%)
Jun 30, 2020 28.78 29.09 28.50 28.98 2,984,811 -0.05(-0.19%)
Jun 29, 2020 28.68 29.03 28.50 29.03 5,227,812 +0.35(+1.20%)
Jun 26, 2020 29.23 29.45 28.65 28.69 2,578,880 -0.85(-2.86%)
Jun 25, 2020 29.10 29.57 29.05 29.53 2,191,013 +0.10(+0.34%)
Jun 24, 2020 29.82 29.92 29.36 29.43 2,488,574 -0.78(-2.59%)
Jun 23, 2020 30.48 30.69 30.11 30.22 5,054,720 +0.27(+0.91%)
Jun 22, 2020 30.28 30.33 29.89 29.94 3,112,613 -0.12(-0.39%)
Jun 19, 2020 29.79 30.23 29.47 30.06 5,843,539 +0.88(+3.02%)
Jun 18, 2020 29.70 29.73 29.08 29.18 2,312,536 -0.76(-2.55%)
Jun 17, 2020 30.20 30.40 29.80 29.94 2,294,985 -0.03(-0.09%)
Jun 16, 2020 30.73 30.91 29.63 29.97 4,640,852 +0.20(+0.67%)
Jun 15, 2020 29.09 30.13 28.73 29.77 3,571,343 -0.16(-0.53%)
Jun 12, 2020 29.66 30.01 29.12 29.93 4,910,311 +1.46(+5.12%)
Jun 11, 2020 29.53 29.92 28.42 28.47 6,587,556 -2.57(-8.28%)
Jun 10, 2020 31.69 31.69 30.73 31.04 3,690,656 -0.52(-1.64%)
Jun 09, 2020 31.77 32.03 31.37 31.56 3,938,301 -1.29(-3.92%)
Jun 08, 2020 32.12 32.86 31.74 32.85 4,273,597 +0.93(+2.92%)
Jun 05, 2020 31.70 32.27 31.54 31.91 5,654,880 +1.39(+4.57%)
Jun 04, 2020 31.02 31.16 30.36 30.52 3,697,055 -0.67(-2.15%)
Jun 03, 2020 31.06 31.49 30.90 31.19 5,535,458 +0.64(+2.10%)
Jun 02, 2020 30.15 31.04 29.93 30.55 6,085,290 +0.82(+2.77%)
Jun 01, 2020 28.92 29.87 28.68 29.72 3,607,793 +0.84(+2.92%)
May 29, 2020 29.13 29.13 28.15 28.88 4,537,971 -0.04(-0.13%)
May 28, 2020 29.41 29.43 28.80 28.92 2,976,689 -0.29(-0.99%)
May 27, 2020 28.94 29.35 28.60 29.21 4,618,503 +0.40(+1.38%)
May 26, 2020 28.85 29.42 28.58 28.81 4,156,526 +1.10(+3.99%)
May 22, 2020 27.22 27.78 27.00 27.70 2,234,589 +0.19(+0.69%)
May 21, 2020 27.61 27.91 27.16 27.51 3,884,432 +0.01(+0.03%)
May 20, 2020 27.15 27.64 26.82 27.50 4,670,890 +1.00(+3.76%)
May 19, 2020 27.71 27.75 26.51 26.51 4,744,187 -1.05(-3.81%)
May 18, 2020 27.02 27.68 27.02 27.56 4,456,090 +1.39(+5.29%)
May 15, 2020 26.41 26.82 26.10 26.17 2,303,492 -0.60(-2.23%)
May 14, 2020 26.01 26.80 25.74 26.77 3,265,596 +0.34(+1.27%)
May 13, 2020 27.37 27.37 26.35 26.44 5,008,142 -0.62(-2.31%)
May 12, 2020 27.78 27.89 27.05 27.06 2,182,132 -0.55(-2.00%)
May 11, 2020 27.67 27.88 27.40 27.61 2,696,907 -0.34(-1.20%)
May 08, 2020 27.47 28.17 27.40 27.95 3,538,551 +1.09(+4.05%)
May 07, 2020 27.05 27.23 26.70 26.86 5,385,315 +0.27(+1.02%)
May 06, 2020 26.87 26.95 26.39 26.59 2,718,347 -0.31(-1.15%)
May 05, 2020 26.99 27.28 26.82 26.90 4,230,220 +0.36(+1.37%)
May 04, 2020 25.22 26.55 25.22 26.53 2,773,882 +1.09(+4.27%)
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.