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 (%)
May 31, 2019 37.25 37.85 37.05 37.74 8,851,307 -1.42(-3.64%)
May 30, 2019 38.69 39.43 38.69 39.16 4,289,150 +0.55(+1.43%)
May 29, 2019 37.83 38.66 37.70 38.61 3,949,755 +0.54(+1.41%)
May 28, 2019 38.36 38.54 37.90 38.07 4,076,792 -0.44(-1.14%)
May 24, 2019 38.92 38.92 38.10 38.51 4,417,465 -0.16(-0.41%)
May 23, 2019 38.57 38.87 38.40 38.67 2,975,242 -0.27(-0.70%)
May 22, 2019 39.16 39.30 38.78 38.94 2,271,045 -0.25(-0.65%)
May 21, 2019 39.28 39.40 38.72 39.20 6,031,747 -0.04(-0.11%)
May 20, 2019 38.95 39.46 38.89 39.24 2,440,465 +0.35(+0.90%)
May 17, 2019 38.61 39.31 38.53 38.89 3,543,025 -0.21(-0.54%)
May 16, 2019 39.15 39.38 38.92 39.10 3,074,972 -0.05(-0.13%)
May 15, 2019 38.76 39.32 38.61 39.16 3,497,812 +0.07(+0.18%)
May 14, 2019 38.83 39.21 38.62 39.09 4,053,465 +0.46(+1.18%)
May 13, 2019 38.50 38.73 38.15 38.63 5,211,217 -0.58(-1.48%)
May 10, 2019 38.72 39.34 38.20 39.21 4,619,102 +0.40(+1.02%)
May 09, 2019 38.60 39.02 38.06 38.81 6,280,858 -0.26(-0.65%)
May 08, 2019 39.26 39.48 39.05 39.07 4,252,520 -0.47(-1.18%)
May 07, 2019 39.66 39.95 39.23 39.53 3,891,703 -0.65(-1.62%)
May 06, 2019 39.47 40.24 39.47 40.18 3,431,974 -0.26(-0.65%)
May 03, 2019 40.26 40.57 40.15 40.45 3,414,287 +0.48(+1.21%)
May 02, 2019 40.17 40.31 39.83 39.96 3,635,829 -0.21(-0.53%)
May 01, 2019 40.71 41.04 40.06 40.18 3,896,391 -0.40(-1.00%)
Apr 30, 2019 40.45 40.73 40.08 40.58 3,604,072 -0.06(-0.15%)
Apr 29, 2019 40.96 40.96 40.49 40.64 2,667,346 -0.26(-0.64%)
Apr 26, 2019 40.88 41.23 40.73 40.91 2,249,731 +0.10(+0.24%)
Apr 25, 2019 40.32 40.83 40.11 40.81 2,957,521 +0.22(+0.54%)
Apr 24, 2019 40.73 40.92 40.28 40.59 3,823,929 -0.42(-1.03%)
Apr 23, 2019 41.12 41.25 40.69 41.01 3,536,473 -0.38(-0.91%)
Apr 22, 2019 41.34 41.50 41.26 41.39 1,487,518 -0.05(-0.13%)
Apr 18, 2019 41.48 41.70 41.20 41.44 1,923,223 -0.04(-0.11%)
Apr 17, 2019 41.27 41.61 40.91 41.49 4,134,033 +0.47(+1.16%)
Apr 16, 2019 40.57 41.08 40.51 41.01 3,709,000 +0.33(+0.80%)
Apr 15, 2019 40.75 40.87 40.41 40.69 4,056,107 -0.21(-0.52%)
Apr 12, 2019 40.93 41.21 40.75 40.90 3,810,622 +0.15(+0.37%)
Apr 11, 2019 40.83 40.93 40.47 40.75 3,464,642 -0.24(-0.58%)
Apr 10, 2019 41.20 41.30 40.93 40.98 2,851,464 +0.04(+0.09%)
Apr 09, 2019 41.17 41.25 40.82 40.95 4,236,321 -0.16(-0.39%)
Apr 08, 2019 40.53 41.30 40.50 41.11 3,899,991 +0.62(+1.54%)
Apr 05, 2019 39.69 40.58 39.69 40.48 7,119,030 +0.98(+2.49%)
Apr 04, 2019 38.74 39.52 38.74 39.50 5,608,370 +0.61(+1.56%)
Apr 03, 2019 39.00 39.25 38.71 38.89 5,684,857 +0.06(+0.16%)
Apr 02, 2019 39.45 39.51 38.62 38.83 3,149,408 -0.37(-0.94%)
Apr 01, 2019 38.70 39.38 38.63 39.20 6,056,049 +0.87(+2.27%)
Mar 29, 2019 38.38 38.55 38.00 38.33 5,375,608 +0.17(+0.44%)
Mar 28, 2019 38.22 38.29 37.74 38.16 4,427,956 -0.08(-0.21%)
Mar 27, 2019 38.26 38.55 38.05 38.24 4,238,907 -0.43(-1.11%)
Mar 26, 2019 38.69 38.87 38.50 38.67 2,972,358 +0.05(+0.14%)
Mar 25, 2019 38.13 38.78 38.13 38.62 3,700,277 +0.55(+1.43%)
Mar 22, 2019 39.03 39.35 38.06 38.07 6,116,762 -1.56(-3.93%)
Mar 21, 2019 39.52 39.86 39.39 39.63 6,341,417 +0.11(+0.29%)
Mar 20, 2019 38.76 39.73 38.58 39.52 8,388,598 +0.98(+2.56%)
Mar 19, 2019 38.73 38.85 38.38 38.53 3,865,791 -0.06(-0.16%)
Mar 18, 2019 38.18 38.77 38.18 38.59 4,742,423 +0.64(+1.69%)
Mar 15, 2019 37.62 38.06 37.62 37.95 4,877,942 +0.55(+1.46%)
Mar 14, 2019 37.31 37.53 37.02 37.41 4,089,417 -0.11(-0.30%)
Mar 13, 2019 37.66 37.70 37.24 37.52 3,459,821 +0.10(+0.26%)
Mar 12, 2019 37.59 37.95 37.33 37.42 3,911,784 +0.10(+0.26%)
Mar 11, 2019 37.13 37.48 37.13 37.33 2,944,049 +0.42(+1.14%)
Mar 08, 2019 36.67 37.01 36.37 36.90 5,158,732 +0.18(+0.48%)
Mar 07, 2019 37.27 37.30 36.63 36.73 4,912,317 -0.51(-1.37%)
Mar 06, 2019 37.47 37.81 37.12 37.24 4,426,879 -0.45(-1.19%)
Mar 05, 2019 37.96 38.00 37.64 37.69 4,118,607 -0.18(-0.46%)
Mar 04, 2019 38.09 38.16 37.60 37.86 3,112,428 -0.20(-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.