Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

45.37 -0.63 (-1.37%)
Official Closing Price Updated: 8:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 45.00 45.01 44.22 44.31 2,215,718 -0.57(-1.27%)
Oct 30, 2019 44.90 45.01 44.60 44.88 2,180,934 -0.09(-0.20%)
Oct 29, 2019 45.36 45.39 44.95 44.97 1,797,182 -0.16(-0.35%)
Oct 28, 2019 44.95 45.25 44.70 45.13 2,853,132 +0.37(+0.83%)
Oct 25, 2019 44.97 45.01 44.71 44.76 1,700,400 -0.04(-0.09%)
Oct 24, 2019 44.90 45.00 44.68 44.80 1,962,464 +0.02(+0.04%)
Oct 23, 2019 44.50 44.82 44.50 44.78 1,553,823 +0.11(+0.25%)
Oct 22, 2019 44.94 45.05 44.54 44.67 2,351,749 -0.13(-0.29%)
Oct 21, 2019 44.55 44.80 44.37 44.80 2,244,416 +0.47(+1.06%)
Oct 18, 2019 44.63 44.77 44.31 44.33 2,449,300 -0.11(-0.25%)
Oct 17, 2019 44.82 45.00 44.44 44.44 1,917,495 -0.13(-0.29%)
Oct 16, 2019 44.16 44.64 44.16 44.57 2,611,770 +0.33(+0.75%)
Oct 15, 2019 44.39 44.49 44.20 44.24 1,856,674 +0.07(+0.16%)
Oct 14, 2019 44.22 44.40 44.13 44.17 1,767,013 +0.05(+0.11%)
Oct 11, 2019 44.00 44.42 43.90 44.12 4,286,800 +0.63(+1.45%)
Oct 10, 2019 42.75 43.52 42.69 43.49 4,546,749 +0.87(+2.04%)
Oct 09, 2019 42.95 43.13 42.59 42.62 1,641,648 +0.13(+0.31%)
Oct 08, 2019 42.93 43.11 42.48 42.49 2,930,010 -0.51(-1.19%)
Oct 07, 2019 43.55 43.62 42.99 43.00 3,119,820 -0.64(-1.47%)
Oct 04, 2019 42.48 43.68 42.48 43.64 4,779,100 +1.30(+3.07%)
Oct 03, 2019 41.66 42.36 41.61 42.34 2,089,701 +0.58(+1.39%)
Oct 02, 2019 42.27 42.36 41.70 41.76 3,543,836 -0.60(-1.42%)
Oct 01, 2019 42.52 42.73 42.33 42.36 2,443,790 -0.36(-0.84%)
Sep 30, 2019 42.53 42.91 42.33 42.72 1,737,142 +0.19(+0.45%)
Sep 27, 2019 42.79 42.87 42.38 42.53 1,853,200 -0.32(-0.75%)
Sep 26, 2019 42.98 43.13 42.65 42.85 2,794,588 -0.16(-0.37%)
Sep 25, 2019 42.81 43.08 42.45 43.01 2,679,148 -0.15(-0.35%)
Sep 24, 2019 43.81 43.87 43.16 43.16 2,645,247 -0.44(-1.01%)
Sep 23, 2019 43.46 43.89 43.30 43.60 2,641,368 -0.13(-0.30%)
Sep 20, 2019 43.55 43.79 43.23 43.73 3,181,300 +0.44(+1.02%)
Sep 19, 2019 43.63 43.73 43.15 43.29 2,049,406 -0.08(-0.18%)
Sep 18, 2019 43.84 43.88 43.10 43.37 3,398,772 -0.44(-1.00%)
Sep 17, 2019 42.86 43.86 42.73 43.81 4,281,178 +0.76(+1.77%)
Sep 16, 2019 43.09 43.57 42.71 43.05 2,622,581 -0.10(-0.23%)
Sep 13, 2019 42.99 43.38 42.98 43.15 2,765,600 +0.35(+0.82%)
Sep 12, 2019 42.98 43.25 42.62 42.80 2,638,751 +0.11(+0.26%)
Sep 11, 2019 42.40 42.77 42.40 42.69 2,365,756 +0.20(+0.47%)
Sep 10, 2019 42.57 42.95 42.39 42.49 3,734,408 -0.09(-0.21%)
Sep 09, 2019 43.06 43.34 42.50 42.58 3,688,614 -0.12(-0.28%)
Sep 06, 2019 42.73 43.02 42.50 42.70 4,021,800 +0.40(+0.95%)
Sep 05, 2019 42.18 42.61 42.15 42.30 2,660,083 +0.44(+1.05%)
Sep 04, 2019 41.65 41.95 41.29 41.86 3,496,414 +0.90(+2.20%)
Sep 03, 2019 41.14 41.14 40.72 40.96 3,605,884 -0.55(-1.32%)
Aug 30, 2019 40.80 41.55 40.62 41.51 2,908,600 +0.89(+2.19%)
Aug 29, 2019 40.00 40.73 39.81 40.62 2,770,764 +0.82(+2.06%)
Aug 28, 2019 39.87 39.99 39.53 39.80 3,262,591 +0.27(+0.68%)
Aug 27, 2019 39.41 39.72 39.40 39.53 3,010,590 +0.23(+0.59%)
Aug 26, 2019 39.29 39.37 39.01 39.30 1,871,706 +0.33(+0.85%)
Aug 23, 2019 39.23 39.52 38.87 38.97 5,016,400 -0.36(-0.92%)
Aug 22, 2019 39.42 39.81 39.32 39.33 2,969,156 -0.40(-1.01%)
Aug 21, 2019 39.44 39.73 39.14 39.73 2,254,277 +0.66(+1.69%)
Aug 20, 2019 38.74 39.31 38.72 39.07 2,471,204 +0.25(+0.64%)
Aug 19, 2019 39.21 39.55 38.74 38.82 2,625,125 -0.30(-0.77%)
Aug 16, 2019 38.67 39.20 38.52 39.12 3,057,400 +0.69(+1.80%)
Aug 15, 2019 38.27 38.69 37.86 38.43 4,805,974 +0.20(+0.52%)
Aug 14, 2019 38.83 39.25 38.11 38.23 5,047,138 -1.38(-3.48%)
Aug 13, 2019 39.26 39.94 39.07 39.61 3,815,963 +0.12(+0.30%)
Aug 12, 2019 39.81 39.81 39.30 39.49 2,936,887 -1.02(-2.52%)
Aug 09, 2019 40.48 40.67 40.04 40.51 2,580,300 -0.05(-0.12%)
Aug 08, 2019 40.26 40.73 40.12 40.56 2,908,847 +0.43(+1.07%)
Aug 07, 2019 39.07 40.17 38.88 40.13 4,862,534 +0.55(+1.39%)
Aug 06, 2019 39.38 39.71 39.10 39.58 3,150,418 +0.42(+1.07%)
Aug 05, 2019 39.30 39.41 38.84 39.16 4,680,639 -1.07(-2.66%)
Aug 02, 2019 40.54 40.61 39.80 40.23 4,968,300 -0.52(-1.28%)
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.