Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.10 +0.02 (+0.03%)
Streaming Delayed Price Updated: 1:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 25.36 26.38 25.20 25.67 4,119,442 +0.61(+2.42%)
Mar 30, 2020 24.98 25.21 24.48 25.07 3,551,312 -0.22(-0.86%)
Mar 27, 2020 25.92 26.25 25.25 25.29 3,645,991 -2.20(-8.01%)
Mar 26, 2020 26.26 27.90 26.26 27.49 4,200,316 +1.30(+4.98%)
Mar 25, 2020 24.90 26.81 24.44 26.18 5,280,136 +1.99(+8.24%)
Mar 24, 2020 24.03 24.54 23.85 24.19 4,635,800 +1.44(+6.33%)
Mar 23, 2020 23.98 24.30 22.67 22.75 4,895,719 -1.74(-7.10%)
Mar 20, 2020 26.37 26.45 24.45 24.49 4,149,621 -1.41(-5.45%)
Mar 19, 2020 25.59 26.05 24.59 25.90 4,579,885 -0.14(-0.52%)
Mar 18, 2020 25.89 27.58 25.45 26.04 4,245,271 -2.39(-8.41%)
Mar 17, 2020 27.02 28.52 26.67 28.43 4,410,964 +2.06(+7.80%)
Mar 16, 2020 27.26 28.98 25.81 26.37 3,776,119 -4.75(-15.25%)
Mar 13, 2020 32.10 32.10 30.42 31.12 3,150,973 +1.11(+3.71%)
Mar 12, 2020 29.16 30.81 28.14 30.00 5,157,132 -2.44(-7.51%)
Mar 11, 2020 33.33 33.35 31.97 32.44 6,171,265 -1.72(-5.04%)
Mar 10, 2020 33.78 34.41 33.02 34.16 4,221,595 +1.42(+4.34%)
Mar 09, 2020 32.03 33.73 31.64 32.74 4,779,806 -4.01(-10.92%)
Mar 06, 2020 36.71 37.11 36.35 36.75 4,832,133 -1.40(-3.68%)
Mar 05, 2020 38.79 39.17 37.83 38.15 5,156,998 -1.59(-4.01%)
Mar 04, 2020 39.59 39.79 39.17 39.75 2,981,681 +0.78(+2.00%)
Mar 03, 2020 38.80 40.06 38.55 38.97 6,012,326 +0.03(+0.07%)
Mar 02, 2020 37.58 38.96 37.40 38.94 4,185,037 +1.25(+3.32%)
Feb 28, 2020 36.56 37.81 35.43 37.69 6,662,803 -0.46(-1.21%)
Feb 27, 2020 38.66 38.91 38.03 38.15 5,155,093 -1.57(-3.94%)
Feb 26, 2020 40.03 40.43 39.66 39.72 2,999,641 -0.40(-0.99%)
Feb 25, 2020 41.11 41.17 39.93 40.12 4,361,283 -0.66(-1.62%)
Feb 24, 2020 40.45 41.01 39.77 40.78 5,712,259 -1.43(-3.39%)
Feb 21, 2020 41.73 42.53 41.64 42.21 2,642,816 -0.17(-0.41%)
Feb 20, 2020 42.63 42.75 42.11 42.38 2,213,618 -0.69(-1.60%)
Feb 19, 2020 43.25 43.25 42.81 43.07 1,902,813 +0.07(+0.17%)
Feb 18, 2020 43.04 43.27 42.90 43.00 1,671,375 -0.21(-0.48%)
Feb 14, 2020 43.08 43.29 43.01 43.21 1,955,887 +0.14(+0.34%)
Feb 13, 2020 42.94 43.18 42.70 43.06 2,275,294 -0.28(-0.65%)
Feb 12, 2020 42.90 43.52 42.90 43.34 3,443,824 +0.61(+1.42%)
Feb 11, 2020 42.21 42.97 42.11 42.74 5,052,627 +0.91(+2.16%)
Feb 10, 2020 41.75 41.92 41.51 41.83 3,909,751 -0.04(-0.09%)
Feb 07, 2020 41.96 42.00 41.47 41.87 3,578,192 -0.26(-0.62%)
Feb 06, 2020 42.83 42.92 42.12 42.13 5,347,205 -0.57(-1.34%)
Feb 05, 2020 43.41 43.53 42.58 42.70 4,668,598 -0.08(-0.19%)
Feb 04, 2020 43.04 43.04 42.54 42.78 4,624,471 +0.44(+1.05%)
Feb 03, 2020 41.83 42.68 41.76 42.34 4,048,066 +0.81(+1.94%)
Jan 31, 2020 41.89 42.15 41.43 41.53 4,179,434 -0.82(-1.95%)
Jan 30, 2020 42.39 42.61 41.96 42.36 2,632,862 -0.42(-0.97%)
Jan 29, 2020 42.46 42.95 42.23 42.77 4,211,777 +0.44(+1.05%)
Jan 28, 2020 41.65 42.45 41.51 42.33 2,931,468 +1.07(+2.59%)
Jan 27, 2020 41.55 41.71 41.09 41.26 5,426,868 -1.20(-2.82%)
Jan 24, 2020 43.01 43.05 42.35 42.46 5,202,485 -0.47(-1.10%)
Jan 23, 2020 42.93 43.04 42.45 42.93 3,571,955 -0.34(-0.77%)
Jan 22, 2020 43.37 43.64 43.21 43.26 3,764,423 +0.14(+0.34%)
Jan 21, 2020 43.32 43.39 42.99 43.12 3,937,309 -0.36(-0.83%)
Jan 17, 2020 42.84 43.58 42.74 43.48 5,968,365 +0.73(+1.72%)
Jan 16, 2020 42.14 42.75 41.98 42.75 3,971,827 +0.83(+1.99%)
Jan 15, 2020 41.86 42.25 41.81 41.91 2,904,647 -0.13(-0.30%)
Jan 14, 2020 42.36 42.36 41.74 42.04 4,762,931 -0.26(-0.62%)
Jan 13, 2020 42.10 42.36 41.94 42.30 2,665,358 +0.29(+0.69%)
Jan 10, 2020 42.10 42.42 41.92 42.01 4,135,045 +0.23(+0.54%)
Jan 09, 2020 42.02 42.03 41.58 41.79 3,334,511 +0.03(+0.06%)
Jan 08, 2020 41.66 42.00 41.32 41.76 2,713,486 +0.37(+0.90%)
Jan 07, 2020 41.72 41.85 41.31 41.39 6,280,257 -0.39(-0.93%)
Jan 06, 2020 41.57 42.02 41.57 41.78 4,889,597 +0.19(+0.46%)
Jan 03, 2020 41.33 41.91 41.30 41.59 2,600,966 -0.31(-0.73%)
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.