Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 40.44 40.73 40.07 40.57 3,604,551 -0.06(-0.15%)
Apr 29, 2019 40.95 40.95 40.48 40.64 2,667,700 -0.26(-0.64%)
Apr 26, 2019 40.87 41.23 40.72 40.90 2,250,030 +0.10(+0.24%)
Apr 25, 2019 40.31 40.83 40.10 40.80 2,957,914 +0.22(+0.54%)
Apr 24, 2019 40.72 40.92 40.28 40.58 3,824,437 -0.42(-1.03%)
Apr 23, 2019 41.11 41.24 40.68 41.01 3,536,943 -0.38(-0.91%)
Apr 22, 2019 41.33 41.50 41.25 41.38 1,487,716 -0.05(-0.13%)
Apr 18, 2019 41.47 41.69 41.19 41.44 1,923,478 -0.04(-0.11%)
Apr 17, 2019 41.26 41.60 40.91 41.48 4,134,583 +0.47(+1.16%)
Apr 16, 2019 40.57 41.08 40.50 41.01 3,709,493 +0.33(+0.80%)
Apr 15, 2019 40.74 40.86 40.41 40.68 4,056,646 -0.21(-0.52%)
Apr 12, 2019 40.93 41.21 40.74 40.89 3,811,129 +0.15(+0.37%)
Apr 11, 2019 40.83 40.93 40.47 40.74 3,465,103 -0.24(-0.58%)
Apr 10, 2019 41.19 41.30 40.93 40.98 2,851,843 +0.04(+0.09%)
Apr 09, 2019 41.16 41.25 40.81 40.94 4,236,884 -0.16(-0.39%)
Apr 08, 2019 40.52 41.30 40.49 41.10 3,900,509 +0.62(+1.54%)
Apr 05, 2019 39.69 40.57 39.69 40.48 7,119,976 +0.98(+2.49%)
Apr 04, 2019 38.74 39.51 38.74 39.49 5,609,116 +0.61(+1.56%)
Apr 03, 2019 38.99 39.25 38.70 38.89 5,685,612 +0.06(+0.16%)
Apr 02, 2019 39.45 39.50 38.61 38.83 3,149,827 -0.37(-0.94%)
Apr 01, 2019 38.69 39.38 38.62 39.19 6,056,854 +0.87(+2.27%)
Mar 29, 2019 38.38 38.54 38.00 38.32 5,376,322 +0.17(+0.44%)
Mar 28, 2019 38.22 38.29 37.73 38.16 4,428,545 -0.08(-0.21%)
Mar 27, 2019 38.25 38.54 38.04 38.24 4,239,470 -0.43(-1.11%)
Mar 26, 2019 38.68 38.87 38.49 38.67 2,972,753 +0.05(+0.14%)
Mar 25, 2019 38.12 38.77 38.12 38.61 3,700,769 +0.55(+1.43%)
Mar 22, 2019 39.03 39.34 38.05 38.07 6,117,574 -1.56(-3.93%)
Mar 21, 2019 39.51 39.85 39.39 39.62 6,342,260 +0.11(+0.29%)
Mar 20, 2019 38.75 39.72 38.58 39.51 8,389,712 +0.98(+2.56%)
Mar 19, 2019 38.73 38.84 38.38 38.53 3,866,304 -0.06(-0.16%)
Mar 18, 2019 38.17 38.76 38.17 38.59 4,743,053 +0.64(+1.69%)
Mar 15, 2019 37.61 38.05 37.61 37.95 4,878,591 +0.55(+1.46%)
Mar 14, 2019 37.30 37.53 37.01 37.40 4,089,961 -0.11(-0.30%)
Mar 13, 2019 37.66 37.69 37.23 37.52 3,460,281 +0.10(+0.26%)
Mar 12, 2019 37.59 37.95 37.33 37.42 3,912,304 +0.10(+0.26%)
Mar 11, 2019 37.13 37.48 37.13 37.32 2,944,441 +0.42(+1.14%)
Mar 08, 2019 36.66 37.00 36.37 36.90 5,159,418 +0.18(+0.48%)
Mar 07, 2019 37.27 37.30 36.62 36.72 4,912,970 -0.51(-1.37%)
Mar 06, 2019 37.46 37.80 37.11 37.23 4,427,468 -0.45(-1.19%)
Mar 05, 2019 37.95 38.00 37.63 37.68 4,119,155 -0.18(-0.46%)
Mar 04, 2019 38.09 38.16 37.59 37.86 3,112,841 -0.20(-0.53%)
Mar 01, 2019 38.46 38.50 37.73 38.06 4,469,008 -0.24(-0.62%)
Feb 28, 2019 38.68 38.76 38.04 38.30 3,897,405 -0.47(-1.20%)
Feb 27, 2019 39.05 39.12 38.53 38.76 2,721,462 -0.37(-0.94%)
Feb 26, 2019 39.40 39.40 39.00 39.13 4,961,542 -0.23(-0.58%)
Feb 25, 2019 39.62 39.80 39.24 39.36 6,286,506 +0.11(+0.27%)
Feb 22, 2019 39.17 39.64 39.03 39.26 4,149,168 +0.42(+1.09%)
Feb 21, 2019 38.67 38.87 38.40 38.83 3,071,210 +0.23(+0.59%)
Feb 20, 2019 38.65 38.90 38.57 38.61 3,268,491 -0.04(-0.11%)
Feb 19, 2019 38.40 38.92 38.39 38.65 3,618,135 +0.15(+0.39%)
Feb 15, 2019 38.03 38.53 37.80 38.50 4,228,104 +0.38(+0.99%)
Feb 14, 2019 37.43 38.17 37.30 38.12 7,159,223 +0.64(+1.71%)
Feb 13, 2019 38.32 38.55 37.34 37.48 9,462,927 -1.19(-3.07%)
Feb 12, 2019 38.94 39.17 38.50 38.67 2,802,288 +0.04(+0.11%)
Feb 11, 2019 38.97 39.11 38.61 38.62 2,947,556 -0.44(-1.13%)
Feb 08, 2019 39.41 39.52 38.99 39.06 4,103,899 -0.50(-1.27%)
Feb 07, 2019 39.35 39.94 39.32 39.56 3,456,184 -0.20(-0.51%)
Feb 06, 2019 39.81 40.06 39.62 39.77 3,943,503 -0.31(-0.77%)
Feb 05, 2019 39.64 40.23 39.59 40.07 3,446,633 +0.43(+1.09%)
Feb 04, 2019 39.41 40.00 39.38 39.64 2,642,866 +0.21(+0.54%)
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.