Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

53.19 -1.03 (-1.90%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 41.44 41.44 41.44 2,736,196 -0.50(-1.19%)
Dec 30, 2020 42.23 42.39 41.70 41.94 2,736,196 +0.06(+0.15%)
Dec 29, 2020 41.33 41.91 41.17 41.88 2,437,563 +1.03(+2.52%)
Dec 28, 2020 40.75 40.88 40.40 40.85 1,597,060 +0.13(+0.33%)
Dec 24, 2020 40.76 41.05 40.52 40.72 984,877 +0.16(+0.40%)
Dec 23, 2020 39.50 40.62 39.50 40.56 2,255,866 +1.18(+3.00%)
Dec 22, 2020 40.18 40.18 39.29 39.37 2,295,146 -0.86(-2.15%)
Dec 21, 2020 39.83 40.57 39.68 40.24 2,368,938 -0.68(-1.67%)
Dec 18, 2020 41.80 42.07 40.53 40.92 3,558,692 -0.86(-2.07%)
Dec 17, 2020 41.32 42.01 41.06 41.79 2,750,417 +0.71(+1.73%)
Dec 16, 2020 40.80 41.17 40.67 41.08 2,609,218 +0.32(+0.78%)
Dec 15, 2020 40.42 41.17 40.19 40.76 2,478,823 +0.56(+1.39%)
Dec 14, 2020 40.74 40.94 40.09 40.20 2,510,572 -0.11(-0.27%)
Dec 11, 2020 40.31 40.70 40.02 40.31 3,125,888 -0.32(-0.80%)
Dec 10, 2020 39.70 40.92 39.65 40.63 2,836,514 +0.55(+1.38%)
Dec 09, 2020 40.82 40.82 39.75 40.08 2,559,649 -0.65(-1.59%)
Dec 08, 2020 40.76 41.16 40.46 40.73 3,758,993 +0.20(+0.49%)
Dec 07, 2020 41.07 41.16 40.35 40.53 2,351,627 -0.54(-1.32%)
Dec 04, 2020 41.25 41.90 41.00 41.07 2,795,754 +0.10(+0.23%)
Dec 03, 2020 40.89 41.17 40.84 40.98 4,206,379 +0.36(+0.89%)
Dec 02, 2020 39.98 40.70 39.90 40.61 2,740,312 +0.54(+1.36%)
Dec 01, 2020 39.38 40.32 39.19 40.07 4,262,259 +1.41(+3.65%)
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%)
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.