Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

52.17 +0.11 (+0.21%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 39.10 39.14 38.43 38.66 3,735,211 -0.79(-2.00%)
Nov 27, 2020 39.84 39.90 39.17 39.45 1,806,715 -0.15(-0.39%)
Nov 25, 2020 40.00 40.03 39.31 39.60 2,211,565 -0.28(-0.69%)
Nov 24, 2020 39.57 40.03 39.43 39.88 3,072,701 +0.75(+1.92%)
Nov 23, 2020 39.39 39.40 38.87 39.13 2,025,520 +0.11(+0.29%)
Nov 20, 2020 38.88 39.22 38.71 39.01 2,536,977 +0.21(+0.54%)
Nov 19, 2020 38.77 39.12 38.45 38.80 2,692,979 -0.11(-0.29%)
Nov 18, 2020 38.99 39.48 38.63 38.92 6,167,021 +0.10(+0.27%)
Nov 17, 2020 38.07 38.83 38.00 38.81 3,897,160 +0.21(+0.54%)
Nov 16, 2020 37.91 38.81 37.83 38.60 5,017,756 +1.28(+3.42%)
Nov 13, 2020 36.88 37.37 36.66 37.33 3,823,935 +0.93(+2.57%)
Nov 12, 2020 37.13 37.26 36.31 36.39 2,559,230 -0.85(-2.28%)
Nov 11, 2020 37.07 37.29 36.76 37.24 2,716,586 +0.18(+0.49%)
Nov 10, 2020 36.25 37.13 36.25 37.06 3,388,582 +0.67(+1.83%)
Nov 09, 2020 36.90 37.47 36.26 36.39 5,719,076 +1.36(+3.89%)
Nov 06, 2020 34.72 35.25 34.67 35.03 3,502,405 +0.29(+0.82%)
Nov 05, 2020 34.44 34.79 33.89 34.74 3,760,187 +1.45(+4.35%)
Nov 04, 2020 33.30 33.78 32.87 33.30 4,064,676 +0.32(+0.98%)
Nov 03, 2020 33.02 33.72 32.81 32.97 3,060,614 +0.49(+1.50%)
Nov 02, 2020 32.70 32.70 31.87 32.49 3,161,604 -0.07(-0.20%)
Oct 30, 2020 32.17 32.61 32.13 32.55 2,590,181 +0.42(+1.30%)
Oct 29, 2020 32.63 32.63 31.85 32.13 3,588,130 -0.55(-1.69%)
Oct 28, 2020 32.89 32.99 32.35 32.69 3,488,014 -1.09(-3.22%)
Oct 27, 2020 34.23 34.23 33.72 33.77 1,663,577 -0.33(-0.98%)
Oct 26, 2020 34.49 34.54 33.99 34.11 2,431,750 -0.66(-1.89%)
Oct 23, 2020 34.89 34.99 34.62 34.76 2,425,113 +0.26(+0.75%)
Oct 22, 2020 34.42 34.57 34.12 34.51 2,215,451 +0.21(+0.61%)
Oct 21, 2020 34.02 34.54 34.02 34.30 2,310,179 +0.32(+0.95%)
Oct 20, 2020 33.29 34.11 33.22 33.97 3,185,589 +0.80(+2.41%)
Oct 19, 2020 33.70 33.80 33.12 33.17 2,249,913 -0.43(-1.28%)
Oct 16, 2020 33.76 33.90 33.36 33.60 2,081,022 +0.09(+0.26%)
Oct 15, 2020 33.03 33.59 32.95 33.52 1,913,266 +0.08(+0.23%)
Oct 14, 2020 33.54 33.81 33.35 33.44 2,165,469 +0.00(+0.00%)
Oct 13, 2020 33.82 33.82 33.31 33.44 2,491,731 -0.45(-1.32%)
Oct 12, 2020 34.23 34.25 33.88 33.89 2,795,539 -0.25(-0.73%)
Oct 09, 2020 33.94 34.33 33.71 34.13 4,435,828 +0.45(+1.33%)
Oct 08, 2020 32.90 33.72 32.70 33.69 5,048,507 +1.00(+3.06%)
Oct 07, 2020 32.62 32.77 32.52 32.69 2,429,698 +0.69(+2.14%)
Oct 06, 2020 32.55 32.66 31.83 32.00 3,262,098 -0.38(-1.18%)
Oct 05, 2020 32.10 32.66 32.10 32.38 2,506,500 +0.69(+2.17%)
Oct 02, 2020 31.02 31.94 30.97 31.69 2,513,786 +0.15(+0.48%)
Oct 01, 2020 32.22 32.31 31.41 31.54 3,254,373 -0.25(-0.78%)
Sep 30, 2020 31.33 32.12 31.25 31.79 3,130,519 +0.73(+2.36%)
Sep 29, 2020 31.27 31.37 30.89 31.06 1,998,842 -0.06(-0.18%)
Sep 28, 2020 31.07 31.31 30.66 31.11 2,209,630 +0.41(+1.33%)
Sep 25, 2020 29.95 30.77 29.74 30.70 2,836,050 +0.05(+0.16%)
Sep 24, 2020 29.47 30.97 29.37 30.66 3,926,771 +0.87(+2.91%)
Sep 23, 2020 30.54 30.72 29.78 29.79 2,935,318 -1.00(-3.25%)
Sep 22, 2020 31.10 31.21 30.62 30.79 3,180,473 -0.36(-1.16%)
Sep 21, 2020 30.99 31.17 30.60 31.15 4,198,062 -0.63(-1.98%)
Sep 18, 2020 32.29 32.48 31.75 31.78 3,315,406 -0.55(-1.71%)
Sep 17, 2020 32.53 32.66 32.15 32.33 4,859,825 -0.38(-1.17%)
Sep 16, 2020 32.81 33.09 32.55 32.71 3,341,402 +0.20(+0.62%)
Sep 15, 2020 32.96 33.03 32.48 32.51 2,390,120 -0.29(-0.87%)
Sep 14, 2020 32.50 32.86 32.32 32.80 5,824,800 +0.82(+2.56%)
Sep 11, 2020 31.84 32.01 31.57 31.98 3,495,794 +0.59(+1.88%)
Sep 10, 2020 32.02 32.08 31.30 31.39 3,323,447 -0.27(-0.84%)
Sep 09, 2020 31.47 31.77 31.17 31.66 3,338,994 +0.71(+2.31%)
Sep 08, 2020 30.97 31.25 30.75 30.94 3,336,582 -0.68(-2.14%)
Sep 04, 2020 31.56 31.73 30.88 31.62 4,378,637 +0.28(+0.88%)
Sep 03, 2020 31.88 31.99 31.29 31.34 3,667,596 -0.51(-1.62%)
Sep 02, 2020 32.05 32.19 31.60 31.86 3,224,089 -0.26(-0.80%)
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.