Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 39.36 39.77 39.23 39.41 3,265,014 +0.34(+0.87%)
Jan 30, 2019 38.91 39.16 38.38 39.07 5,798,300 -0.18(-0.45%)
Jan 29, 2019 39.23 39.51 39.02 39.24 3,512,928 +0.18(+0.45%)
Jan 28, 2019 38.59 39.40 38.55 39.07 6,735,530 -0.18(-0.45%)
Jan 25, 2019 39.52 39.81 39.02 39.24 6,959,658 +0.18(+0.45%)
Jan 24, 2019 39.18 39.42 38.88 39.07 3,257,488 -0.06(-0.16%)
Jan 23, 2019 39.07 39.24 38.73 39.13 3,038,729 +0.30(+0.77%)
Jan 22, 2019 39.04 39.30 38.66 38.83 4,153,357 -0.64(-1.62%)
Jan 18, 2019 39.58 39.90 39.46 39.47 3,403,096 -0.02(-0.04%)
Jan 17, 2019 39.17 39.84 39.04 39.49 3,249,873 -0.11(-0.27%)
Jan 16, 2019 39.26 39.62 39.24 39.59 4,540,213 +0.43(+1.10%)
Jan 15, 2019 39.07 39.31 38.90 39.16 5,777,165 +0.22(+0.56%)
Jan 14, 2019 38.66 39.30 38.57 38.95 4,706,995 +0.18(+0.47%)
Jan 11, 2019 38.84 39.05 38.67 38.76 4,319,784 -0.17(-0.43%)
Jan 10, 2019 38.80 39.16 38.71 38.93 3,337,560 +0.09(+0.23%)
Jan 09, 2019 38.76 39.26 38.59 38.84 6,370,918 +0.43(+1.12%)
Jan 08, 2019 38.00 38.62 38.00 38.41 4,589,671 +0.62(+1.65%)
Jan 07, 2019 37.67 37.91 37.40 37.79 3,514,107 +0.44(+1.17%)
Jan 04, 2019 36.74 37.56 36.69 37.35 4,001,432 +0.75(+2.06%)
Jan 03, 2019 36.59 36.96 36.34 36.60 2,668,678 -0.46(-1.25%)
Jan 02, 2019 36.06 37.07 35.98 37.06 3,521,852 +1.00(+2.77%)
Dec 31, 2018 36.07 36.34 35.83 36.06 1,548,709 +0.04(+0.10%)
Dec 28, 2018 36.16 36.30 35.76 36.03 2,579,470 +0.09(+0.24%)
Dec 27, 2018 35.54 36.03 35.46 35.94 3,450,761 +0.04(+0.10%)
Dec 26, 2018 35.49 35.91 35.28 35.91 3,762,085 +0.35(+0.99%)
Dec 24, 2018 35.38 35.84 35.38 35.56 2,321,979 +0.16(+0.45%)
Dec 21, 2018 35.91 35.99 35.36 35.40 4,632,198 -0.51(-1.41%)
Dec 20, 2018 35.55 35.94 35.42 35.91 5,544,752 +0.77(+2.19%)
Dec 19, 2018 35.14 36.13 34.81 35.14 8,595,416 +0.11(+0.32%)
Dec 18, 2018 34.50 35.26 34.41 35.02 5,395,335 +0.61(+1.79%)
Dec 17, 2018 35.17 35.52 34.33 34.41 5,589,117 -0.53(-1.51%)
Dec 14, 2018 34.61 35.24 34.61 34.94 5,123,988 -0.08(-0.22%)
Dec 13, 2018 35.11 35.46 34.84 35.01 4,953,497 -0.28(-0.79%)
Dec 12, 2018 35.23 35.73 35.10 35.29 5,122,332 +0.52(+1.50%)
Dec 11, 2018 35.23 35.30 34.58 34.77 3,866,973 -0.08(-0.22%)
Dec 10, 2018 35.14 35.33 34.38 34.85 3,833,258 -0.37(-1.06%)
Dec 07, 2018 35.50 35.82 35.13 35.22 4,475,493 -0.02(-0.05%)
Dec 06, 2018 34.12 35.28 33.98 35.24 5,203,549 +0.63(+1.83%)
Dec 04, 2018 35.16 35.23 34.61 34.61 5,499,415 -0.59(-1.68%)
Dec 03, 2018 36.01 36.40 35.02 35.20 7,235,078 +0.21(+0.60%)
Nov 30, 2018 35.21 35.39 34.64 34.99 7,711,053 -0.36(-1.01%)
Nov 29, 2018 34.83 35.51 34.74 35.34 6,721,344 +0.56(+1.60%)
Nov 28, 2018 33.69 34.80 33.39 34.79 8,909,716 +1.48(+4.45%)
Nov 27, 2018 33.25 33.66 33.06 33.31 5,452,593 +0.55(+1.67%)
Nov 26, 2018 34.42 34.63 32.53 32.76 7,901,757 -1.70(-4.93%)
Nov 23, 2018 34.68 34.77 34.33 34.46 2,790,512 -0.56(-1.59%)
Nov 21, 2018 35.01 35.01 35.01 0 +0.05(+0.15%)
Nov 20, 2018 35.12 35.56 34.86 34.96 4,135,277 -0.76(-2.14%)
Nov 19, 2018 35.57 35.95 35.28 35.73 8,522,744 -0.17(-0.48%)
Nov 16, 2018 34.79 36.15 34.79 35.90 11,951,746 +0.99(+2.83%)
Nov 15, 2018 35.34 35.47 34.70 34.91 7,431,712 -0.42(-1.18%)
Nov 14, 2018 35.38 36.09 35.11 35.33 7,569,662 +0.12(+0.34%)
Nov 13, 2018 35.86 35.92 35.07 35.21 7,773,536 -0.80(-2.22%)
Nov 12, 2018 36.68 36.80 35.94 36.00 5,067,205 -1.08(-2.90%)
Nov 09, 2018 36.63 37.84 35.28 37.08 20,863,426 +0.11(+0.31%)
Nov 08, 2018 39.42 39.52 36.71 36.97 15,838,709 -2.68(-6.76%)
Nov 07, 2018 39.83 40.02 39.45 39.65 4,076,710 +0.14(+0.35%)
Nov 06, 2018 39.48 39.82 39.27 39.51 3,233,819 +0.08(+0.20%)
Nov 05, 2018 38.33 39.52 38.30 39.43 5,718,946 +1.10(+2.87%)
Nov 02, 2018 38.67 39.03 37.79 38.33 5,095,863 +0.29(+0.78%)
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.