Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 37.48 37.49 36.65 36.88 3,951,174 -0.52(-1.39%)
Jul 30, 2019 37.60 37.60 37.15 37.40 2,109,017 -0.29(-0.76%)
Jul 29, 2019 37.06 38.09 36.92 37.69 4,252,041 +0.61(+1.64%)
Jul 26, 2019 37.45 37.54 36.93 37.08 3,007,315 -0.21(-0.55%)
Jul 25, 2019 37.41 37.51 37.05 37.28 3,034,216 -0.18(-0.48%)
Jul 24, 2019 37.11 37.59 37.11 37.46 2,721,215 +0.47(+1.28%)
Jul 23, 2019 37.52 37.55 36.83 36.99 4,501,472 -0.56(-1.50%)
Jul 22, 2019 37.83 38.09 37.43 37.55 4,740,092 -0.39(-1.04%)
Jul 19, 2019 38.31 38.36 37.88 37.94 3,773,831 -0.33(-0.86%)
Jul 18, 2019 38.74 38.84 38.01 38.28 6,813,219 -0.38(-0.99%)
Jul 17, 2019 39.07 39.26 38.66 38.66 2,974,411 -0.35(-0.89%)
Jul 16, 2019 39.15 39.35 38.74 39.01 3,252,080 -0.38(-0.95%)
Jul 15, 2019 38.92 39.47 38.88 39.38 3,055,976 +0.50(+1.29%)
Jul 12, 2019 39.20 39.20 38.61 38.88 2,623,834 -0.04(-0.11%)
Jul 11, 2019 38.77 39.07 38.52 38.93 3,973,301 +0.36(+0.93%)
Jul 10, 2019 38.57 38.76 38.24 38.57 4,504,311 +0.00(+0.00%)
Jul 09, 2019 39.59 39.88 38.32 38.57 14,390,361 -1.23(-3.10%)
Jul 08, 2019 39.41 40.03 39.28 39.80 3,293,353 +0.39(+1.00%)
Jul 05, 2019 39.23 39.59 39.01 39.41 3,247,006 +0.11(+0.27%)
Jul 03, 2019 39.41 39.45 39.19 39.30 1,345,599 +0.08(+0.20%)
Jul 02, 2019 39.23 39.56 39.20 39.22 2,367,735 +0.03(+0.07%)
Jul 01, 2019 39.33 39.64 38.88 39.20 4,484,102 +0.43(+1.11%)
Jun 28, 2019 39.15 39.15 38.59 38.77 3,845,336 -0.15(-0.39%)
Jun 27, 2019 39.55 39.63 38.89 38.92 4,197,240 -0.60(-1.52%)
Jun 26, 2019 39.47 39.63 39.37 39.52 4,359,490 +0.23(+0.59%)
Jun 25, 2019 39.23 39.51 39.19 39.28 4,072,865 -0.11(-0.27%)
Jun 24, 2019 39.35 39.53 39.27 39.39 2,838,522 +0.01(+0.02%)
Jun 21, 2019 39.65 39.94 39.28 39.38 4,054,589 -0.45(-1.12%)
Jun 20, 2019 40.22 40.29 39.68 39.83 4,039,942 +0.48(+1.23%)
Jun 19, 2019 39.03 39.44 38.88 39.35 3,510,747 +0.33(+0.85%)
Jun 18, 2019 39.06 39.43 38.78 39.02 4,277,674 +0.34(+0.88%)
Jun 17, 2019 38.88 39.08 38.53 38.68 4,134,292 -0.16(-0.41%)
Jun 14, 2019 39.22 39.22 38.76 38.84 3,438,836 -0.29(-0.74%)
Jun 13, 2019 39.35 39.51 38.99 39.13 6,580,175 -0.22(-0.56%)
Jun 12, 2019 39.47 39.67 39.27 39.34 5,044,328 -0.16(-0.40%)
Jun 11, 2019 39.60 39.76 39.42 39.50 3,917,183 +0.21(+0.53%)
Jun 10, 2019 39.35 39.63 38.95 39.29 8,119,794 +1.13(+2.96%)
Jun 07, 2019 37.85 38.28 37.84 38.16 5,094,547 +0.14(+0.37%)
Jun 06, 2019 38.06 39.96 37.49 38.02 8,926,328 -0.29(-0.75%)
Jun 05, 2019 38.30 38.49 37.87 38.31 5,226,586 +0.25(+0.64%)
Jun 04, 2019 37.86 38.33 37.63 38.07 5,975,056 +0.69(+1.85%)
Jun 03, 2019 37.28 37.65 37.24 37.37 5,266,567 -0.22(-0.58%)
May 31, 2019 37.10 37.71 36.91 37.59 8,885,945 -1.42(-3.64%)
May 30, 2019 38.54 39.27 38.54 39.01 4,305,935 +0.55(+1.43%)
May 29, 2019 37.68 38.51 37.56 38.46 3,965,211 +0.53(+1.41%)
May 28, 2019 38.21 38.39 37.75 37.93 4,092,745 -0.44(-1.14%)
May 24, 2019 38.77 38.77 37.95 38.36 4,434,752 -0.16(-0.41%)
May 23, 2019 38.42 38.72 38.25 38.52 2,986,885 -0.27(-0.70%)
May 22, 2019 39.01 39.14 38.63 38.79 2,279,932 -0.25(-0.65%)
May 21, 2019 39.13 39.25 38.57 39.05 6,055,350 -0.04(-0.11%)
May 20, 2019 38.80 39.30 38.74 39.09 2,450,015 +0.35(+0.90%)
May 17, 2019 38.46 39.16 38.38 38.74 3,556,889 -0.21(-0.54%)
May 16, 2019 38.99 39.23 38.77 38.95 3,087,005 -0.05(-0.13%)
May 15, 2019 38.61 39.17 38.46 39.00 3,511,499 +0.07(+0.18%)
May 14, 2019 38.68 39.06 38.47 38.93 4,069,327 +0.46(+1.18%)
May 13, 2019 38.35 38.58 38.00 38.48 5,231,610 -0.58(-1.48%)
May 10, 2019 38.56 39.19 38.05 39.06 4,637,177 +0.39(+1.02%)
May 09, 2019 38.45 38.87 37.91 38.66 6,305,437 -0.25(-0.65%)
May 08, 2019 39.11 39.32 38.90 38.92 4,269,161 -0.46(-1.18%)
May 07, 2019 39.50 39.79 39.08 39.38 3,906,932 -0.65(-1.62%)
May 06, 2019 39.32 40.08 39.32 40.03 3,445,404 -0.26(-0.65%)
May 03, 2019 40.11 40.41 39.99 40.29 3,427,647 +0.48(+1.21%)
May 02, 2019 40.01 40.15 39.67 39.81 3,650,056 -0.21(-0.53%)
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.