Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 38.01 38.35 37.83 38.18 1,943,864 +0.17(+0.45%)
Sep 27, 2019 38.24 38.31 37.87 38.01 2,073,733 -0.29(-0.75%)
Sep 26, 2019 38.41 38.54 38.11 38.29 3,127,147 -0.14(-0.37%)
Sep 25, 2019 38.26 38.50 37.94 38.44 2,997,970 -0.13(-0.35%)
Sep 24, 2019 39.15 39.20 38.57 38.57 2,960,034 -0.39(-1.01%)
Sep 23, 2019 38.84 39.22 38.70 38.96 2,955,694 -0.12(-0.30%)
Sep 20, 2019 38.92 39.13 38.63 39.08 3,559,878 +0.39(+1.02%)
Sep 19, 2019 38.99 39.08 38.56 38.69 2,293,288 -0.07(-0.18%)
Sep 18, 2019 39.18 39.21 38.52 38.76 3,803,230 -0.39(-1.00%)
Sep 17, 2019 38.30 39.20 38.19 39.15 4,790,643 +0.68(+1.77%)
Sep 16, 2019 38.51 38.94 38.17 38.47 2,934,671 -0.09(-0.23%)
Sep 13, 2019 38.42 38.77 38.41 38.56 3,094,709 +0.31(+0.82%)
Sep 12, 2019 38.41 38.65 38.09 38.25 2,952,765 +0.10(+0.26%)
Sep 11, 2019 37.89 38.22 37.89 38.15 2,647,284 +0.18(+0.47%)
Sep 10, 2019 38.04 38.39 37.88 37.97 4,178,807 -0.08(-0.21%)
Sep 09, 2019 38.48 38.73 37.98 38.05 4,127,563 -0.11(-0.28%)
Sep 06, 2019 38.19 38.44 37.98 38.16 4,500,399 +0.36(+0.95%)
Sep 05, 2019 37.69 38.08 37.67 37.80 2,976,636 +0.39(+1.05%)
Sep 04, 2019 37.22 37.49 36.90 37.41 3,912,491 +0.80(+2.20%)
Sep 03, 2019 36.76 36.76 36.39 36.60 4,034,988 -0.49(-1.32%)
Aug 30, 2019 36.46 37.13 36.30 37.10 3,254,727 +0.80(+2.19%)
Aug 29, 2019 35.75 36.40 35.58 36.30 3,100,488 +0.73(+2.06%)
Aug 28, 2019 35.63 35.74 35.33 35.57 3,650,843 +0.24(+0.68%)
Aug 27, 2019 35.22 35.50 35.21 35.33 3,368,854 +0.21(+0.59%)
Aug 26, 2019 35.11 35.18 34.86 35.12 2,094,441 +0.29(+0.85%)
Aug 23, 2019 35.06 35.32 34.73 34.83 5,613,358 -0.32(-0.92%)
Aug 22, 2019 35.23 35.58 35.14 35.15 3,322,489 -0.36(-1.01%)
Aug 21, 2019 35.25 35.50 34.98 35.50 2,522,538 +0.59(+1.69%)
Aug 20, 2019 34.62 35.13 34.60 34.92 2,765,280 +0.22(+0.64%)
Aug 19, 2019 35.04 35.34 34.62 34.69 2,937,518 -0.27(-0.77%)
Aug 16, 2019 34.56 35.03 34.42 34.96 3,421,234 +0.62(+1.80%)
Aug 15, 2019 34.20 34.57 33.83 34.34 5,377,891 +0.18(+0.52%)
Aug 14, 2019 34.70 35.08 34.06 34.16 5,647,753 -1.23(-3.48%)
Aug 13, 2019 35.08 35.69 34.92 35.40 4,270,067 +0.11(+0.30%)
Aug 12, 2019 35.58 35.58 35.12 35.29 3,286,380 -0.91(-2.52%)
Aug 09, 2019 36.18 36.34 35.78 36.20 2,887,359 -0.04(-0.12%)
Aug 08, 2019 35.98 36.40 35.85 36.25 3,255,003 +0.38(+1.07%)
Aug 07, 2019 34.92 35.90 34.75 35.86 5,441,181 +0.49(+1.39%)
Aug 06, 2019 35.19 35.49 34.94 35.37 3,525,321 +0.38(+1.07%)
Aug 05, 2019 35.12 35.22 34.71 35.00 5,237,641 -0.96(-2.66%)
Aug 02, 2019 36.23 36.29 35.57 35.95 5,559,534 -0.46(-1.28%)
Aug 01, 2019 36.82 37.09 36.29 36.42 5,599,172 -0.46(-1.26%)
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%)
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.