Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 36.60 37.27 36.44 37.24 3,242,462 +0.80(+2.19%)
Aug 29, 2019 35.88 36.54 35.71 36.44 3,088,805 +0.74(+2.06%)
Aug 28, 2019 35.76 35.87 35.46 35.70 3,637,086 +0.24(+0.68%)
Aug 27, 2019 35.35 35.63 35.34 35.46 3,356,159 +0.21(+0.59%)
Aug 26, 2019 35.24 35.32 34.99 35.25 2,086,549 +0.30(+0.85%)
Aug 23, 2019 35.19 35.45 34.87 34.96 5,592,205 -0.32(-0.92%)
Aug 22, 2019 35.36 35.71 35.27 35.28 3,309,969 -0.36(-1.01%)
Aug 21, 2019 35.38 35.64 35.11 35.64 2,513,033 +0.59(+1.69%)
Aug 20, 2019 34.75 35.26 34.73 35.05 2,754,860 +0.22(+0.64%)
Aug 19, 2019 35.17 35.48 34.75 34.82 2,926,449 -0.27(-0.77%)
Aug 16, 2019 34.69 35.16 34.55 35.09 3,408,342 +0.62(+1.80%)
Aug 15, 2019 34.33 34.70 33.96 34.47 5,357,626 +0.18(+0.52%)
Aug 14, 2019 34.83 35.21 34.19 34.29 5,626,471 -1.24(-3.48%)
Aug 13, 2019 35.22 35.82 35.05 35.53 4,253,976 +0.11(+0.30%)
Aug 12, 2019 35.71 35.71 35.25 35.42 3,273,996 -0.91(-2.52%)
Aug 09, 2019 36.31 36.48 35.92 36.34 2,876,478 -0.04(-0.12%)
Aug 08, 2019 36.11 36.54 35.99 36.38 3,242,737 +0.39(+1.07%)
Aug 07, 2019 35.05 36.03 34.88 36.00 5,420,678 +0.49(+1.39%)
Aug 06, 2019 35.33 35.62 35.07 35.50 3,512,037 +0.38(+1.07%)
Aug 05, 2019 35.25 35.35 34.84 35.13 5,217,904 -0.96(-2.66%)
Aug 02, 2019 36.37 36.43 35.71 36.09 5,538,584 -0.47(-1.28%)
Aug 01, 2019 36.96 37.23 36.43 36.55 5,578,073 -0.47(-1.26%)
Jul 31, 2019 37.62 37.63 36.79 37.02 3,936,285 -0.52(-1.39%)
Jul 30, 2019 37.74 37.74 37.29 37.54 2,101,070 -0.29(-0.76%)
Jul 29, 2019 37.20 38.23 37.06 37.83 4,236,018 +0.61(+1.64%)
Jul 26, 2019 37.59 37.68 37.07 37.22 2,995,983 -0.21(-0.55%)
Jul 25, 2019 37.55 37.65 37.19 37.42 3,022,783 -0.18(-0.48%)
Jul 24, 2019 37.25 37.73 37.25 37.60 2,710,961 +0.48(+1.28%)
Jul 23, 2019 37.66 37.69 36.97 37.13 4,484,509 -0.57(-1.50%)
Jul 22, 2019 37.97 38.23 37.57 37.69 4,722,231 -0.39(-1.04%)
Jul 19, 2019 38.46 38.51 38.03 38.09 3,759,611 -0.33(-0.86%)
Jul 18, 2019 38.89 38.99 38.16 38.42 6,787,545 -0.39(-0.99%)
Jul 17, 2019 39.22 39.41 38.81 38.81 2,963,203 -0.35(-0.89%)
Jul 16, 2019 39.30 39.50 38.89 39.16 3,239,826 -0.38(-0.95%)
Jul 15, 2019 39.07 39.62 39.03 39.53 3,044,461 +0.50(+1.29%)
Jul 12, 2019 39.35 39.35 38.76 39.03 2,613,947 -0.04(-0.11%)
Jul 11, 2019 38.91 39.21 38.66 39.07 3,958,329 +0.36(+0.93%)
Jul 10, 2019 38.72 38.90 38.38 38.72 4,487,338 +0.00(+0.00%)
Jul 09, 2019 39.74 40.03 38.46 38.72 14,336,134 -1.24(-3.10%)
Jul 08, 2019 39.56 40.18 39.43 39.95 3,280,943 +0.39(+1.00%)
Jul 05, 2019 39.38 39.74 39.16 39.56 3,234,770 +0.11(+0.27%)
Jul 03, 2019 39.56 39.60 39.34 39.45 1,340,528 +0.08(+0.21%)
Jul 02, 2019 39.38 39.71 39.34 39.37 2,358,812 +0.03(+0.07%)
Jul 01, 2019 39.48 39.79 39.03 39.34 4,467,205 +0.43(+1.11%)
Jun 28, 2019 39.30 39.30 38.74 38.91 3,830,845 -0.15(-0.39%)
Jun 27, 2019 39.70 39.78 39.04 39.07 4,181,424 -0.60(-1.52%)
Jun 26, 2019 39.62 39.78 39.51 39.67 4,343,062 +0.23(+0.59%)
Jun 25, 2019 39.38 39.66 39.34 39.43 4,057,518 -0.11(-0.27%)
Jun 24, 2019 39.50 39.68 39.42 39.54 2,827,826 +0.01(+0.02%)
Jun 21, 2019 39.80 40.09 39.43 39.53 4,039,310 -0.45(-1.12%)
Jun 20, 2019 40.38 40.44 39.83 39.98 4,024,719 +0.48(+1.23%)
Jun 19, 2019 39.17 39.59 39.03 39.50 3,497,518 +0.33(+0.85%)
Jun 18, 2019 39.21 39.58 38.93 39.16 4,261,555 +0.34(+0.88%)
Jun 17, 2019 39.03 39.23 38.67 38.82 4,118,713 -0.16(-0.41%)
Jun 14, 2019 39.37 39.37 38.90 38.98 3,425,887 -0.29(-0.74%)
Jun 13, 2019 39.50 39.66 39.14 39.27 6,555,396 -0.22(-0.56%)
Jun 12, 2019 39.62 39.82 39.41 39.49 5,025,333 -0.16(-0.40%)
Jun 11, 2019 39.75 39.91 39.57 39.65 3,902,432 +0.21(+0.53%)
Jun 10, 2019 39.50 39.78 39.10 39.44 8,089,218 +1.13(+2.96%)
Jun 07, 2019 37.99 38.43 37.98 38.31 5,075,363 +0.14(+0.37%)
Jun 06, 2019 38.20 40.11 37.63 38.17 8,892,715 -0.29(-0.75%)
Jun 05, 2019 38.45 38.63 38.02 38.46 5,206,905 +0.25(+0.64%)
Jun 04, 2019 38.00 38.47 37.77 38.21 5,952,556 +0.69(+1.85%)
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.