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 (%)
Jul 31, 2020 29.89 29.89 29.12 29.46 3,007,695 -0.35(-1.18%)
Jul 30, 2020 29.83 30.05 29.65 29.81 2,904,330 -0.57(-1.88%)
Jul 29, 2020 30.45 30.65 30.06 30.38 2,672,069 +0.02(+0.06%)
Jul 28, 2020 30.29 30.46 30.16 30.37 2,137,436 -0.05(-0.15%)
Jul 27, 2020 29.99 30.43 29.79 30.41 2,418,032 +0.74(+2.50%)
Jul 24, 2020 29.45 29.76 29.30 29.67 2,974,016 +0.18(+0.61%)
Jul 23, 2020 29.57 29.70 29.36 29.49 2,487,620 -0.33(-1.09%)
Jul 22, 2020 29.31 29.82 29.31 29.81 1,888,114 +0.44(+1.51%)
Jul 21, 2020 28.98 29.57 28.91 29.37 2,742,658 +0.74(+2.59%)
Jul 20, 2020 28.62 28.67 28.28 28.63 1,715,539 +0.14(+0.48%)
Jul 17, 2020 28.90 28.90 28.44 28.49 2,534,644 -0.33(-1.13%)
Jul 16, 2020 28.70 29.07 28.65 28.82 2,502,823 -0.24(-0.81%)
Jul 15, 2020 28.94 29.15 28.77 29.05 2,703,473 +0.66(+2.33%)
Jul 14, 2020 27.97 28.45 27.82 28.39 3,796,606 +0.30(+1.06%)
Jul 13, 2020 28.83 29.07 28.06 28.09 2,979,652 -0.49(-1.71%)
Jul 10, 2020 28.54 28.71 28.38 28.58 2,285,309 +0.03(+0.10%)
Jul 09, 2020 29.27 29.29 28.49 28.55 2,366,707 -0.45(-1.56%)
Jul 08, 2020 29.31 29.41 28.71 29.01 4,607,762 -0.18(-0.62%)
Jul 07, 2020 29.50 29.75 29.13 29.19 3,268,051 -0.72(-2.42%)
Jul 06, 2020 30.20 30.57 29.79 29.91 2,878,403 +0.30(+1.01%)
Jul 02, 2020 29.80 30.24 29.50 29.61 2,790,604 +0.46(+1.58%)
Jul 01, 2020 29.04 29.41 28.89 29.15 2,643,237 +0.28(+0.97%)
Jun 30, 2020 28.67 28.98 28.40 28.87 2,996,108 -0.05(-0.19%)
Jun 29, 2020 28.57 28.93 28.39 28.93 5,247,599 +0.34(+1.20%)
Jun 26, 2020 29.12 29.34 28.54 28.58 2,588,641 -0.84(-2.86%)
Jun 25, 2020 28.99 29.46 28.94 29.42 2,199,306 +0.10(+0.34%)
Jun 24, 2020 29.70 29.80 29.25 29.32 2,497,993 -0.78(-2.59%)
Jun 23, 2020 30.37 30.57 29.99 30.10 5,073,852 +0.27(+0.91%)
Jun 22, 2020 30.17 30.22 29.78 29.83 3,124,394 -0.12(-0.39%)
Jun 19, 2020 29.68 30.12 29.36 29.95 5,865,657 +0.88(+3.02%)
Jun 18, 2020 29.59 29.61 28.97 29.07 2,321,289 -0.76(-2.55%)
Jun 17, 2020 30.08 30.28 29.69 29.83 2,303,671 -0.03(-0.09%)
Jun 16, 2020 30.62 30.79 29.51 29.86 4,658,417 +0.20(+0.67%)
Jun 15, 2020 28.98 30.01 28.63 29.66 3,584,860 -0.16(-0.53%)
Jun 12, 2020 29.55 29.90 29.01 29.82 4,928,882 +1.45(+5.12%)
Jun 11, 2020 29.42 29.80 28.32 28.37 6,612,471 -2.56(-8.28%)
Jun 10, 2020 31.57 31.57 30.61 30.93 3,704,614 -0.51(-1.64%)
Jun 09, 2020 31.65 31.91 31.25 31.44 3,953,196 -1.28(-3.92%)
Jun 08, 2020 32.00 32.74 31.62 32.72 4,289,760 +0.93(+2.92%)
Jun 05, 2020 31.58 32.15 31.42 31.79 5,676,267 +1.39(+4.57%)
Jun 04, 2020 30.90 31.05 30.24 30.40 3,711,037 -0.67(-2.15%)
Jun 03, 2020 30.95 31.37 30.79 31.07 5,556,394 +0.64(+2.11%)
Jun 02, 2020 30.03 30.92 29.82 30.43 6,108,305 +0.82(+2.77%)
Jun 01, 2020 28.81 29.75 28.57 29.61 3,621,437 +0.84(+2.92%)
May 29, 2020 29.02 29.02 28.04 28.77 4,555,134 -0.04(-0.13%)
May 28, 2020 29.30 29.32 28.69 28.81 2,987,947 -0.29(-0.99%)
May 27, 2020 28.83 29.24 28.49 29.10 4,635,970 +0.40(+1.38%)
May 26, 2020 28.74 29.31 28.47 28.70 4,172,246 +1.10(+3.99%)
May 22, 2020 27.12 27.68 26.89 27.60 2,243,041 +0.19(+0.69%)
May 21, 2020 27.51 27.81 27.06 27.41 3,899,124 +0.01(+0.03%)
May 20, 2020 27.05 27.54 26.72 27.40 4,688,555 +0.99(+3.76%)
May 19, 2020 27.61 27.64 26.41 26.41 4,762,130 -1.05(-3.81%)
May 18, 2020 26.92 27.58 26.92 27.45 4,472,943 +1.38(+5.29%)
May 15, 2020 26.31 26.71 26.00 26.07 2,312,204 -0.60(-2.23%)
May 14, 2020 25.91 26.70 25.64 26.67 3,277,946 +0.33(+1.27%)
May 13, 2020 27.26 27.26 26.25 26.34 5,027,083 -0.62(-2.31%)
May 12, 2020 27.67 27.79 26.95 26.96 2,190,384 -0.55(-2.00%)
May 11, 2020 27.56 27.77 27.29 27.51 2,707,106 -0.33(-1.20%)
May 08, 2020 27.36 28.07 27.30 27.84 3,551,934 +1.08(+4.05%)
May 07, 2020 26.95 27.13 26.60 26.76 5,405,682 +0.27(+1.02%)
May 06, 2020 26.77 26.85 26.29 26.49 2,728,628 -0.31(-1.14%)
May 05, 2020 26.89 27.18 26.72 26.80 4,246,219 +0.36(+1.37%)
May 04, 2020 25.13 26.45 25.13 26.43 2,784,373 +1.08(+4.27%)
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.