Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 36.21 36.49 35.97 36.20 1,542,673 +0.04(+0.10%)
Dec 28, 2018 36.30 36.44 35.90 36.17 2,569,415 +0.09(+0.24%)
Dec 27, 2018 35.68 36.17 35.60 36.08 3,437,310 +0.04(+0.10%)
Dec 26, 2018 35.63 36.05 35.42 36.05 3,747,421 +0.35(+0.99%)
Dec 24, 2018 35.52 35.99 35.52 35.70 2,312,928 +0.16(+0.45%)
Dec 21, 2018 36.05 36.13 35.50 35.54 4,614,142 -0.51(-1.41%)
Dec 20, 2018 35.69 36.08 35.56 36.05 5,523,140 +0.77(+2.19%)
Dec 19, 2018 35.27 36.27 34.95 35.27 8,561,912 +0.11(+0.33%)
Dec 18, 2018 34.63 35.40 34.54 35.16 5,374,305 +0.62(+1.79%)
Dec 17, 2018 35.31 35.66 34.46 34.54 5,567,301 -0.53(-1.51%)
Dec 14, 2018 34.74 35.38 34.74 35.07 5,103,988 -0.08(-0.22%)
Dec 13, 2018 35.25 35.60 34.98 35.15 4,934,162 -0.28(-0.79%)
Dec 12, 2018 35.37 35.87 35.23 35.43 5,102,338 +0.52(+1.50%)
Dec 11, 2018 35.37 35.44 34.72 34.91 3,851,880 -0.08(-0.22%)
Dec 10, 2018 35.27 35.46 34.52 34.99 3,818,295 -0.37(-1.06%)
Dec 07, 2018 35.64 35.96 35.26 35.36 4,458,024 -0.02(-0.05%)
Dec 06, 2018 34.25 35.42 34.12 35.38 5,183,238 +0.64(+1.83%)
Dec 04, 2018 35.30 35.37 34.74 34.74 5,477,949 -0.59(-1.68%)
Dec 03, 2018 36.15 36.54 35.16 35.33 7,206,837 +0.21(+0.60%)
Nov 30, 2018 35.35 35.53 34.77 35.13 7,680,955 -0.36(-1.01%)
Nov 29, 2018 34.97 35.65 34.87 35.48 6,695,109 +0.56(+1.60%)
Nov 28, 2018 33.82 34.93 33.52 34.92 8,874,939 +1.49(+4.45%)
Nov 27, 2018 33.38 33.79 33.19 33.44 5,431,310 +0.55(+1.67%)
Nov 26, 2018 34.56 34.76 32.66 32.89 7,870,915 -1.71(-4.93%)
Nov 23, 2018 34.82 34.91 34.47 34.59 2,779,620 -0.56(-1.59%)
Nov 21, 2018 35.15 35.15 35.15 0 +0.05(+0.15%)
Nov 20, 2018 35.26 35.70 34.99 35.10 4,119,136 -0.77(-2.14%)
Nov 19, 2018 35.71 36.09 35.42 35.87 8,489,478 -0.17(-0.48%)
Nov 16, 2018 34.92 36.29 34.92 36.04 11,905,095 +0.99(+2.83%)
Nov 15, 2018 35.47 35.61 34.84 35.05 7,402,704 -0.42(-1.18%)
Nov 14, 2018 35.52 36.23 35.25 35.46 7,540,116 +0.12(+0.34%)
Nov 13, 2018 36.00 36.06 35.20 35.34 7,743,194 -0.80(-2.22%)
Nov 12, 2018 36.82 36.95 36.08 36.14 5,047,426 -1.08(-2.90%)
Nov 09, 2018 36.77 37.99 35.42 37.22 20,781,990 +0.11(+0.31%)
Nov 08, 2018 39.58 39.67 36.85 37.11 15,776,886 -2.69(-6.76%)
Nov 07, 2018 39.99 40.17 39.60 39.80 4,060,797 +0.14(+0.35%)
Nov 06, 2018 39.64 39.98 39.42 39.66 3,221,197 +0.08(+0.20%)
Nov 05, 2018 38.48 39.68 38.45 39.58 5,696,624 +1.11(+2.87%)
Nov 02, 2018 38.82 39.18 37.94 38.48 5,075,972 +0.30(+0.78%)
Nov 01, 2018 37.22 38.49 36.94 38.18 6,644,576 +1.53(+4.18%)
Oct 31, 2018 37.13 37.15 36.26 36.65 5,899,727 -0.31(-0.85%)
Oct 30, 2018 37.34 37.34 36.68 36.96 8,704,045 -0.14(-0.38%)
Oct 29, 2018 39.09 39.34 36.86 37.10 9,814,421 -2.86(-7.15%)
Oct 26, 2018 39.52 40.04 39.38 39.96 4,850,700 -0.14(-0.35%)
Oct 25, 2018 39.86 40.47 39.68 40.10 4,093,478 +0.68(+1.72%)
Oct 24, 2018 40.50 40.59 39.38 39.42 4,497,980 -1.11(-2.73%)
Oct 23, 2018 40.11 40.72 40.07 40.53 5,247,499 -0.26(-0.64%)
Oct 22, 2018 41.57 41.78 40.56 40.79 4,170,643 -0.70(-1.68%)
Oct 19, 2018 41.62 42.05 41.13 41.48 4,356,869 +0.10(+0.23%)
Oct 18, 2018 42.50 42.66 41.32 41.39 7,550,967 -1.42(-3.32%)
Oct 17, 2018 43.23 43.27 42.81 42.81 2,948,785 -0.56(-1.29%)
Oct 16, 2018 43.28 43.58 43.08 43.36 3,316,518 +0.63(+1.47%)
Oct 15, 2018 42.44 43.09 42.34 42.74 3,248,199 +0.31(+0.74%)
Oct 12, 2018 43.12 43.12 42.08 42.42 4,372,599 +0.17(+0.39%)
Oct 11, 2018 42.24 42.84 42.05 42.26 6,114,085 -0.12(-0.29%)
Oct 10, 2018 42.72 42.94 42.34 42.38 4,937,914 -0.71(-1.66%)
Oct 09, 2018 42.69 43.15 42.32 43.09 4,081,794 +0.13(+0.30%)
Oct 08, 2018 42.72 43.15 42.72 42.96 4,049,312 -0.22(-0.50%)
Oct 05, 2018 43.29 43.68 42.84 43.18 4,319,324 +0.23(+0.53%)
Oct 04, 2018 43.17 43.58 42.52 42.96 4,862,648 -0.58(-1.34%)
Oct 03, 2018 44.73 44.73 43.38 43.54 4,663,007 -0.73(-1.65%)
Oct 02, 2018 44.64 44.93 44.23 44.27 3,590,660 -0.68(-1.51%)
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.