Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.09 +0.06 (+0.11%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 29.02 29.02 28.04 28.77 4,555,739 -0.04(-0.13%)
May 28, 2020 29.30 29.32 28.69 28.80 2,988,344 -0.29(-0.99%)
May 27, 2020 28.83 29.23 28.49 29.09 4,636,585 +0.40(+1.38%)
May 26, 2020 28.74 29.31 28.47 28.70 4,172,800 +1.10(+3.99%)
May 22, 2020 27.12 27.68 26.89 27.59 2,243,338 +0.19(+0.69%)
May 21, 2020 27.50 27.80 27.05 27.41 3,899,641 +0.01(+0.03%)
May 20, 2020 27.04 27.53 26.72 27.40 4,689,177 +0.99(+3.76%)
May 19, 2020 27.60 27.64 26.40 26.40 4,762,762 -1.05(-3.81%)
May 18, 2020 26.92 27.58 26.92 27.45 4,473,537 +1.38(+5.29%)
May 15, 2020 26.30 26.71 26.00 26.07 2,312,511 -0.60(-2.23%)
May 14, 2020 25.91 26.69 25.64 26.67 3,278,381 +0.33(+1.27%)
May 13, 2020 27.26 27.26 26.25 26.33 5,027,750 -0.62(-2.31%)
May 12, 2020 27.67 27.78 26.95 26.95 2,190,675 -0.55(-2.00%)
May 11, 2020 27.56 27.77 27.29 27.50 2,707,466 -0.33(-1.20%)
May 08, 2020 27.36 28.06 27.30 27.84 3,552,405 +1.08(+4.05%)
May 07, 2020 26.95 27.13 26.59 26.76 5,406,399 +0.27(+1.02%)
May 06, 2020 26.77 26.85 26.29 26.49 2,728,990 -0.31(-1.15%)
May 05, 2020 26.88 27.18 26.72 26.79 4,246,783 +0.36(+1.37%)
May 04, 2020 25.12 26.45 25.12 26.43 2,784,743 +1.08(+4.27%)
May 01, 2020 25.88 25.94 24.97 25.35 3,686,538 -1.06(-4.00%)
Apr 30, 2020 27.13 27.13 26.30 26.40 3,865,172 -0.96(-3.49%)
Apr 29, 2020 26.39 27.39 26.23 27.36 5,698,763 +1.55(+6.01%)
Apr 28, 2020 25.27 25.83 25.10 25.81 5,261,953 +1.07(+4.34%)
Apr 27, 2020 24.31 24.77 24.21 24.74 2,103,353 +0.64(+2.66%)
Apr 24, 2020 24.22 24.31 23.90 24.09 3,618,363 +0.06(+0.26%)
Apr 23, 2020 24.54 24.57 23.98 24.03 2,849,860 -0.32(-1.33%)
Apr 22, 2020 24.54 24.66 24.20 24.36 3,741,928 +0.22(+0.90%)
Apr 21, 2020 24.36 24.42 24.00 24.14 3,034,448 -0.76(-3.04%)
Apr 20, 2020 24.75 25.07 24.61 24.90 2,090,014 -0.55(-2.16%)
Apr 17, 2020 25.53 25.57 25.08 25.45 4,268,629 +1.06(+4.37%)
Apr 16, 2020 24.43 24.57 23.73 24.38 3,107,595 -0.17(-0.70%)
Apr 15, 2020 24.89 25.02 24.50 24.55 3,354,315 -1.37(-5.29%)
Apr 14, 2020 26.01 26.25 25.48 25.93 3,145,698 +0.44(+1.73%)
Apr 13, 2020 25.62 25.75 25.15 25.48 2,723,447 -0.01(-0.04%)
Apr 09, 2020 26.01 26.06 25.20 25.49 2,889,502 +0.32(+1.25%)
Apr 08, 2020 25.12 25.40 24.60 25.18 3,526,973 +0.41(+1.68%)
Apr 07, 2020 25.62 25.65 24.71 24.76 4,891,709 +0.34(+1.40%)
Apr 06, 2020 24.02 24.52 23.85 24.42 3,766,627 +1.33(+5.74%)
Apr 03, 2020 24.00 24.02 22.76 23.09 5,442,233 -0.91(-3.80%)
Apr 02, 2020 24.00 25.17 23.84 24.00 6,279,093 -0.06(-0.26%)
Apr 01, 2020 24.40 24.48 23.66 24.07 4,069,360 -1.51(-5.89%)
Mar 31, 2020 25.26 26.28 25.11 25.57 4,135,570 +0.60(+2.42%)
Mar 30, 2020 24.88 25.11 24.38 24.97 3,565,217 -0.22(-0.86%)
Mar 27, 2020 25.82 26.15 25.15 25.19 3,660,266 -2.19(-8.01%)
Mar 26, 2020 26.16 27.79 26.16 27.38 4,216,762 +1.30(+4.98%)
Mar 25, 2020 24.80 26.70 24.35 26.08 5,300,809 +1.98(+8.24%)
Mar 24, 2020 23.93 24.44 23.75 24.09 4,653,950 +1.43(+6.33%)
Mar 23, 2020 23.89 24.20 22.58 22.66 4,914,887 -1.73(-7.10%)
Mar 20, 2020 26.27 26.35 24.36 24.39 4,165,868 -1.41(-5.45%)
Mar 19, 2020 25.49 25.95 24.49 25.80 4,597,816 -0.14(-0.52%)
Mar 18, 2020 25.79 27.47 25.35 25.94 4,261,892 -2.38(-8.41%)
Mar 17, 2020 26.92 28.41 26.57 28.32 4,428,234 +2.05(+7.80%)
Mar 16, 2020 27.15 28.87 25.71 26.27 3,790,904 -4.73(-15.25%)
Mar 13, 2020 31.98 31.98 30.30 31.00 3,163,310 +1.11(+3.71%)
Mar 12, 2020 29.05 30.69 28.03 29.89 5,177,323 -2.43(-7.51%)
Mar 11, 2020 33.20 33.22 31.84 32.31 6,195,427 -1.71(-5.04%)
Mar 10, 2020 33.65 34.28 32.89 34.03 4,238,124 +1.42(+4.34%)
Mar 09, 2020 31.91 33.59 31.52 32.61 4,798,520 -4.00(-10.92%)
Mar 06, 2020 36.57 36.97 36.21 36.61 4,851,052 -1.40(-3.68%)
Mar 05, 2020 38.64 39.02 37.68 38.01 5,177,189 -1.59(-4.01%)
Mar 04, 2020 39.44 39.64 39.02 39.59 2,993,355 +0.78(+2.00%)
Mar 03, 2020 38.65 39.90 38.40 38.82 6,035,866 +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.