Mexico Ishares MSCI ETF (NY: EWW )

47.52 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 33.93 33.97 32.89 32.91 4,643,739 -1.28(-3.74%)
Aug 28, 2020 33.65 34.20 33.46 34.19 3,044,200 +0.90(+2.70%)
Aug 27, 2020 33.92 33.96 33.06 33.29 3,010,041 -0.46(-1.36%)
Aug 26, 2020 34.30 34.32 33.60 33.75 2,081,095 -0.51(-1.49%)
Aug 25, 2020 34.07 34.28 33.88 34.26 2,279,916 +0.35(+1.03%)
Aug 24, 2020 34.27 34.29 33.85 33.91 1,819,079 -0.06(-0.18%)
Aug 21, 2020 34.29 34.32 33.90 33.97 1,784,400 -0.31(-0.90%)
Aug 20, 2020 34.14 34.28 33.78 34.28 2,411,772 -0.11(-0.32%)
Aug 19, 2020 34.50 34.92 34.35 34.39 1,821,449 -0.16(-0.46%)
Aug 18, 2020 35.03 35.06 34.34 34.55 1,498,934 -0.12(-0.35%)
Aug 17, 2020 34.83 34.97 34.56 34.67 2,073,614 -0.01(-0.03%)
Aug 14, 2020 34.51 34.90 34.35 34.68 4,430,500 +0.54(+1.58%)
Aug 13, 2020 33.99 34.33 33.73 34.14 1,728,688 +0.23(+0.68%)
Aug 12, 2020 34.13 34.20 33.84 33.91 1,759,506 +0.09(+0.27%)
Aug 11, 2020 33.76 34.29 33.76 33.82 2,337,371 +0.30(+0.89%)
Aug 10, 2020 33.46 33.56 33.29 33.52 1,616,700 +0.24(+0.72%)
Aug 07, 2020 32.97 33.35 32.88 33.28 1,886,200 +0.02(+0.06%)
Aug 06, 2020 33.11 33.38 32.96 33.26 1,803,721 -0.01(-0.03%)
Aug 05, 2020 32.68 33.62 32.66 33.27 3,209,941 +0.97(+3.00%)
Aug 04, 2020 32.24 32.46 32.03 32.30 1,724,323 -0.19(-0.58%)
Aug 03, 2020 32.62 32.65 32.08 32.49 1,805,988 -0.04(-0.12%)
Jul 31, 2020 33.00 33.00 32.15 32.53 2,723,800 -0.39(-1.18%)
Jul 30, 2020 32.94 33.18 32.74 32.92 2,630,192 -0.63(-1.88%)
Jul 29, 2020 33.62 33.84 33.19 33.55 2,419,854 +0.02(+0.06%)
Jul 28, 2020 33.45 33.64 33.30 33.53 1,935,684 -0.05(-0.15%)
Jul 27, 2020 33.12 33.60 32.89 33.58 2,189,795 +0.82(+2.50%)
Jul 24, 2020 32.52 32.86 32.35 32.76 2,693,300 +0.20(+0.61%)
Jul 23, 2020 32.65 32.80 32.42 32.56 2,252,815 -0.36(-1.09%)
Jul 22, 2020 32.37 32.92 32.37 32.92 1,709,896 +0.49(+1.51%)
Jul 21, 2020 32.00 32.65 31.92 32.43 2,483,780 +0.82(+2.59%)
Jul 20, 2020 31.60 31.66 31.23 31.61 1,553,610 +0.15(+0.48%)
Jul 17, 2020 31.91 31.91 31.40 31.46 2,295,400 -0.36(-1.13%)
Jul 16, 2020 31.69 32.10 31.64 31.82 2,266,583 -0.26(-0.81%)
Jul 15, 2020 31.96 32.19 31.77 32.08 2,448,293 +0.73(+2.33%)
Jul 14, 2020 30.89 31.42 30.72 31.35 3,438,246 +0.33(+1.06%)
Jul 13, 2020 31.84 32.10 30.98 31.02 2,698,404 -0.54(-1.71%)
Jul 10, 2020 31.52 31.70 31.33 31.56 2,069,600 +0.03(+0.10%)
Jul 09, 2020 32.32 32.34 31.46 31.53 2,143,315 -0.50(-1.56%)
Jul 08, 2020 32.36 32.47 31.70 32.03 4,172,837 -0.20(-0.62%)
Jul 07, 2020 32.57 32.85 32.17 32.23 2,959,581 -0.80(-2.42%)
Jul 06, 2020 33.35 33.76 32.90 33.03 2,606,712 +0.33(+1.01%)
Jul 02, 2020 32.91 33.39 32.58 32.70 2,527,200 +0.51(+1.58%)
Jul 01, 2020 32.07 32.47 31.90 32.19 2,393,743 +0.31(+0.97%)
Jun 30, 2020 31.66 32.00 31.36 31.88 2,713,307 -0.06(-0.19%)
Jun 29, 2020 31.55 31.94 31.35 31.94 4,752,280 +0.38(+1.20%)
Jun 26, 2020 32.15 32.40 31.51 31.56 2,344,300 -0.93(-2.86%)
Jun 25, 2020 32.01 32.53 31.96 32.49 1,991,715 +0.11(+0.34%)
Jun 24, 2020 32.80 32.91 32.30 32.38 2,262,209 -0.86(-2.59%)
Jun 23, 2020 33.53 33.76 33.12 33.24 4,594,933 +0.30(+0.91%)
Jun 22, 2020 33.31 33.37 32.88 32.94 2,829,484 -0.13(-0.39%)
Jun 19, 2020 32.77 33.26 32.42 33.07 5,312,000 +0.97(+3.02%)
Jun 18, 2020 32.67 32.70 31.99 32.10 2,102,184 -0.84(-2.55%)
Jun 17, 2020 33.22 33.44 32.78 32.94 2,086,229 -0.03(-0.09%)
Jun 16, 2020 33.81 34.00 32.59 32.97 4,218,711 +0.22(+0.67%)
Jun 15, 2020 32.00 33.14 31.61 32.75 3,246,487 -0.30(-0.91%)
Jun 12, 2020 32.75 33.14 32.15 33.05 4,446,900 +1.61(+5.12%)
Jun 11, 2020 32.61 33.03 31.39 31.44 5,965,855 -2.84(-8.28%)
Jun 10, 2020 34.99 34.99 33.93 34.28 3,342,350 -0.57(-1.64%)
Jun 09, 2020 35.08 35.37 34.64 34.85 3,566,624 -1.42(-3.92%)
Jun 08, 2020 35.47 36.28 35.05 36.27 3,870,276 +1.03(+2.92%)
Jun 05, 2020 35.00 35.63 34.83 35.24 5,121,200 +1.54(+4.57%)
Jun 04, 2020 34.25 34.41 33.52 33.70 3,348,145 -0.74(-2.15%)
Jun 03, 2020 34.30 34.77 34.12 34.44 5,013,049 +0.71(+2.10%)
Jun 02, 2020 33.29 34.28 33.05 33.73 5,510,990 +0.91(+2.77%)
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.