Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.14 +0.06 (+0.09%)
Streaming Delayed Price Updated: 1:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 38.38 38.54 38.00 38.32 5,376,322 +0.17(+0.44%)
Mar 28, 2019 38.22 38.29 37.73 38.16 4,428,545 -0.08(-0.21%)
Mar 27, 2019 38.25 38.54 38.04 38.24 4,239,470 -0.43(-1.11%)
Mar 26, 2019 38.68 38.87 38.49 38.67 2,972,753 +0.05(+0.14%)
Mar 25, 2019 38.12 38.77 38.12 38.61 3,700,769 +0.55(+1.43%)
Mar 22, 2019 39.03 39.34 38.05 38.07 6,117,574 -1.56(-3.93%)
Mar 21, 2019 39.51 39.85 39.39 39.62 6,342,260 +0.11(+0.29%)
Mar 20, 2019 38.75 39.72 38.58 39.51 8,389,712 +0.98(+2.56%)
Mar 19, 2019 38.73 38.84 38.38 38.53 3,866,304 -0.06(-0.16%)
Mar 18, 2019 38.17 38.76 38.17 38.59 4,743,053 +0.64(+1.69%)
Mar 15, 2019 37.61 38.05 37.61 37.95 4,878,591 +0.55(+1.46%)
Mar 14, 2019 37.30 37.53 37.01 37.40 4,089,961 -0.11(-0.30%)
Mar 13, 2019 37.66 37.69 37.23 37.52 3,460,281 +0.10(+0.26%)
Mar 12, 2019 37.59 37.95 37.33 37.42 3,912,304 +0.10(+0.26%)
Mar 11, 2019 37.13 37.48 37.13 37.32 2,944,441 +0.42(+1.14%)
Mar 08, 2019 36.66 37.00 36.37 36.90 5,159,418 +0.18(+0.48%)
Mar 07, 2019 37.27 37.30 36.62 36.72 4,912,970 -0.51(-1.37%)
Mar 06, 2019 37.46 37.80 37.11 37.23 4,427,468 -0.45(-1.19%)
Mar 05, 2019 37.95 38.00 37.63 37.68 4,119,155 -0.18(-0.46%)
Mar 04, 2019 38.09 38.16 37.59 37.86 3,112,841 -0.20(-0.53%)
Mar 01, 2019 38.46 38.50 37.73 38.06 4,469,008 -0.24(-0.62%)
Feb 28, 2019 38.68 38.76 38.04 38.30 3,897,405 -0.47(-1.20%)
Feb 27, 2019 39.05 39.12 38.53 38.76 2,721,462 -0.37(-0.94%)
Feb 26, 2019 39.40 39.40 39.00 39.13 4,961,542 -0.23(-0.58%)
Feb 25, 2019 39.62 39.80 39.24 39.36 6,286,506 +0.11(+0.27%)
Feb 22, 2019 39.17 39.64 39.03 39.26 4,149,168 +0.42(+1.09%)
Feb 21, 2019 38.67 38.87 38.40 38.83 3,071,210 +0.23(+0.59%)
Feb 20, 2019 38.65 38.90 38.57 38.61 3,268,491 -0.04(-0.11%)
Feb 19, 2019 38.40 38.92 38.39 38.65 3,618,135 +0.15(+0.39%)
Feb 15, 2019 38.03 38.53 37.80 38.50 4,228,104 +0.38(+0.99%)
Feb 14, 2019 37.43 38.17 37.30 38.12 7,159,223 +0.64(+1.71%)
Feb 13, 2019 38.32 38.55 37.34 37.48 9,462,927 -1.19(-3.07%)
Feb 12, 2019 38.94 39.17 38.50 38.67 2,802,288 +0.04(+0.11%)
Feb 11, 2019 38.97 39.11 38.61 38.62 2,947,556 -0.44(-1.13%)
Feb 08, 2019 39.41 39.52 38.99 39.06 4,103,899 -0.50(-1.27%)
Feb 07, 2019 39.35 39.94 39.32 39.56 3,456,184 -0.20(-0.51%)
Feb 06, 2019 39.81 40.06 39.62 39.77 3,943,503 -0.31(-0.77%)
Feb 05, 2019 39.64 40.23 39.59 40.07 3,446,633 +0.43(+1.09%)
Feb 04, 2019 39.41 40.00 39.38 39.64 2,642,866 +0.21(+0.54%)
Feb 01, 2019 39.48 39.90 39.32 39.43 5,419,430 -0.13(-0.33%)
Jan 31, 2019 39.51 39.92 39.39 39.56 3,252,287 +0.34(+0.87%)
Jan 30, 2019 39.06 39.31 38.53 39.22 5,775,699 -0.18(-0.45%)
Jan 29, 2019 39.39 39.66 39.18 39.40 3,499,235 +0.18(+0.45%)
Jan 28, 2019 38.74 39.55 38.70 39.22 6,709,276 -0.18(-0.45%)
Jan 25, 2019 39.68 39.97 39.17 39.40 6,932,531 +0.18(+0.45%)
Jan 24, 2019 39.33 39.57 39.04 39.22 3,244,790 -0.06(-0.16%)
Jan 23, 2019 39.22 39.39 38.88 39.28 3,026,885 +0.30(+0.77%)
Jan 22, 2019 39.19 39.45 38.82 38.98 4,137,168 -0.64(-1.62%)
Jan 18, 2019 39.73 40.06 39.61 39.62 3,389,831 -0.02(-0.04%)
Jan 17, 2019 39.33 39.99 39.19 39.64 3,237,205 -0.11(-0.27%)
Jan 16, 2019 39.41 39.77 39.40 39.75 4,522,516 +0.43(+1.10%)
Jan 15, 2019 39.22 39.46 39.05 39.32 5,754,646 +0.22(+0.56%)
Jan 14, 2019 38.82 39.46 38.72 39.10 4,688,647 +0.18(+0.47%)
Jan 11, 2019 38.99 39.20 38.83 38.91 4,302,946 -0.17(-0.43%)
Jan 10, 2019 38.96 39.31 38.86 39.08 3,324,550 +0.09(+0.23%)
Jan 09, 2019 38.91 39.41 38.74 38.99 6,346,085 +0.43(+1.12%)
Jan 08, 2019 38.15 38.77 38.15 38.56 4,571,781 +0.62(+1.65%)
Jan 07, 2019 37.81 38.06 37.55 37.94 3,500,409 +0.44(+1.17%)
Jan 04, 2019 36.88 37.71 36.83 37.50 3,985,835 +0.76(+2.06%)
Jan 03, 2019 36.73 37.10 36.49 36.74 2,658,275 -0.47(-1.25%)
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.