Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

53.19 -1.03 (-1.90%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 31.33 32.12 31.25 31.79 3,130,519 +0.73(+2.36%)
Sep 29, 2020 31.27 31.37 30.89 31.06 1,998,842 -0.06(-0.18%)
Sep 28, 2020 31.07 31.31 30.66 31.11 2,209,630 +0.41(+1.33%)
Sep 25, 2020 29.95 30.77 29.74 30.70 2,836,050 +0.05(+0.16%)
Sep 24, 2020 29.47 30.97 29.37 30.66 3,926,771 +0.87(+2.91%)
Sep 23, 2020 30.54 30.72 29.78 29.79 2,935,318 -1.00(-3.25%)
Sep 22, 2020 31.10 31.21 30.62 30.79 3,180,473 -0.36(-1.16%)
Sep 21, 2020 30.99 31.17 30.60 31.15 4,198,062 -0.63(-1.98%)
Sep 18, 2020 32.29 32.48 31.75 31.78 3,315,406 -0.55(-1.71%)
Sep 17, 2020 32.53 32.66 32.15 32.33 4,859,825 -0.38(-1.17%)
Sep 16, 2020 32.81 33.09 32.55 32.71 3,341,402 +0.20(+0.62%)
Sep 15, 2020 32.96 33.03 32.48 32.51 2,390,120 -0.29(-0.87%)
Sep 14, 2020 32.50 32.86 32.32 32.80 5,824,800 +0.82(+2.56%)
Sep 11, 2020 31.84 32.01 31.57 31.98 3,495,794 +0.59(+1.88%)
Sep 10, 2020 32.02 32.08 31.30 31.39 3,323,447 -0.27(-0.84%)
Sep 09, 2020 31.47 31.77 31.17 31.66 3,338,994 +0.71(+2.31%)
Sep 08, 2020 30.97 31.25 30.75 30.94 3,336,582 -0.68(-2.14%)
Sep 04, 2020 31.56 31.73 30.88 31.62 4,378,637 +0.28(+0.88%)
Sep 03, 2020 31.88 31.99 31.29 31.34 3,667,596 -0.51(-1.62%)
Sep 02, 2020 32.05 32.19 31.60 31.86 3,224,089 -0.26(-0.80%)
Sep 01, 2020 31.71 32.21 31.56 32.11 3,911,425 +0.75(+2.40%)
Aug 31, 2020 32.33 32.37 31.34 31.36 4,873,040 -1.22(-3.74%)
Aug 28, 2020 32.07 32.59 31.89 32.58 3,194,518 +0.86(+2.70%)
Aug 27, 2020 32.32 32.36 31.50 31.72 3,158,672 -0.44(-1.36%)
Aug 26, 2020 32.69 32.71 32.02 32.16 2,183,856 -0.49(-1.49%)
Aug 25, 2020 32.47 32.66 32.29 32.65 2,392,494 +0.33(+1.03%)
Aug 24, 2020 32.66 32.68 32.25 32.31 1,908,902 -0.06(-0.18%)
Aug 21, 2020 32.68 32.71 32.30 32.37 1,872,511 -0.30(-0.90%)
Aug 20, 2020 32.53 32.67 32.19 32.67 2,530,861 -0.10(-0.32%)
Aug 19, 2020 32.88 33.28 32.74 32.77 1,911,389 -0.15(-0.46%)
Aug 18, 2020 33.38 33.41 32.72 32.92 1,572,949 -0.11(-0.35%)
Aug 17, 2020 33.19 33.32 32.93 33.04 2,176,006 -0.01(-0.03%)
Aug 14, 2020 32.89 33.26 32.73 33.05 4,649,271 +0.51(+1.58%)
Aug 13, 2020 32.39 32.71 32.14 32.53 1,814,048 +0.22(+0.68%)
Aug 12, 2020 32.52 32.59 32.25 32.31 1,846,387 +0.09(+0.27%)
Aug 11, 2020 32.17 32.68 32.17 32.23 2,452,787 +0.29(+0.90%)
Aug 10, 2020 31.89 31.98 31.72 31.94 1,696,530 +0.23(+0.72%)
Aug 07, 2020 31.42 31.78 31.33 31.71 1,979,337 +0.02(+0.06%)
Aug 06, 2020 31.55 31.81 31.41 31.69 1,892,786 -0.01(-0.03%)
Aug 05, 2020 31.14 32.04 31.12 31.70 3,368,443 +0.92(+3.00%)
Aug 04, 2020 30.72 30.93 30.52 30.78 1,809,467 -0.18(-0.58%)
Aug 03, 2020 31.09 31.11 30.58 30.96 1,895,165 -0.04(-0.12%)
Jul 31, 2020 31.45 31.45 30.64 31.00 2,858,297 -0.37(-1.18%)
Jul 30, 2020 31.39 31.62 31.20 31.37 2,760,067 -0.60(-1.88%)
Jul 29, 2020 32.04 32.25 31.63 31.97 2,539,342 +0.02(+0.06%)
Jul 28, 2020 31.88 32.06 31.73 31.95 2,031,265 -0.05(-0.15%)
Jul 27, 2020 31.56 32.02 31.34 32.00 2,297,923 +0.78(+2.50%)
Jul 24, 2020 30.99 31.31 30.83 31.22 2,826,291 +0.19(+0.61%)
Jul 23, 2020 31.11 31.26 30.89 31.03 2,364,055 -0.34(-1.09%)
Jul 22, 2020 30.85 31.38 30.85 31.37 1,794,328 +0.47(+1.51%)
Jul 21, 2020 30.49 31.11 30.42 30.90 2,606,425 +0.78(+2.59%)
Jul 20, 2020 30.11 30.17 29.76 30.12 1,630,325 +0.14(+0.48%)
Jul 17, 2020 30.41 30.41 29.92 29.98 2,408,743 -0.34(-1.13%)
Jul 16, 2020 30.20 30.59 30.15 30.32 2,378,503 -0.25(-0.81%)
Jul 15, 2020 30.46 30.68 30.28 30.57 2,569,186 +0.70(+2.33%)
Jul 14, 2020 29.44 29.94 29.27 29.87 3,608,021 +0.31(+1.06%)
Jul 13, 2020 30.34 30.58 29.52 29.56 2,831,647 -0.51(-1.71%)
Jul 10, 2020 30.04 30.21 29.86 30.07 2,171,793 +0.03(+0.09%)
Jul 09, 2020 30.80 30.82 29.98 30.05 2,249,148 -0.48(-1.56%)
Jul 08, 2020 30.84 30.94 30.21 30.52 4,378,885 -0.19(-0.62%)
Jul 07, 2020 31.04 31.31 30.65 30.71 3,105,720 -0.76(-2.42%)
Jul 06, 2020 31.78 32.17 31.35 31.48 2,735,427 +0.31(+1.01%)
Jul 02, 2020 31.36 31.82 31.05 31.16 2,651,989 +0.49(+1.58%)
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.