Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

44.23 -0.61 (-1.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 42.99 42.99 42.99 2,637,719 -0.52(-1.20%)
Dec 30, 2020 43.81 43.97 43.26 43.51 2,637,719 -0.08(-0.18%)
Dec 29, 2020 43.02 43.62 42.85 43.59 2,342,085 +1.07(+2.52%)
Dec 28, 2020 42.41 42.55 42.05 42.52 1,534,504 +0.14(+0.33%)
Dec 24, 2020 42.42 42.72 42.17 42.38 946,300 +0.17(+0.40%)
Dec 23, 2020 41.11 42.28 41.11 42.21 2,167,505 +1.23(+3.00%)
Dec 22, 2020 41.82 41.82 40.89 40.98 2,205,247 -0.90(-2.15%)
Dec 21, 2020 41.45 42.22 41.30 41.88 2,276,148 -0.71(-1.67%)
Dec 18, 2020 43.50 43.78 42.18 42.59 3,419,300 -0.90(-2.07%)
Dec 17, 2020 43.00 43.72 42.73 43.49 2,642,685 +0.74(+1.73%)
Dec 16, 2020 42.46 42.85 42.33 42.75 2,507,017 +0.33(+0.78%)
Dec 15, 2020 42.07 42.85 41.83 42.42 2,381,729 +0.58(+1.39%)
Dec 14, 2020 42.40 42.61 41.72 41.84 2,412,235 -0.46(-1.09%)
Dec 11, 2020 42.30 42.72 42.00 42.30 2,978,800 -0.34(-0.80%)
Dec 10, 2020 41.66 42.94 41.61 42.64 2,703,042 +0.58(+1.38%)
Dec 09, 2020 42.84 42.84 41.72 42.06 2,439,205 -0.68(-1.59%)
Dec 08, 2020 42.77 43.19 42.46 42.74 3,582,114 +0.21(+0.49%)
Dec 07, 2020 43.10 43.19 42.34 42.53 2,240,972 -0.57(-1.32%)
Dec 04, 2020 43.29 43.97 43.02 43.10 2,664,200 +0.10(+0.23%)
Dec 03, 2020 42.91 43.20 42.86 43.00 4,008,448 +0.38(+0.89%)
Dec 02, 2020 41.95 42.71 41.87 42.62 2,611,367 +0.57(+1.36%)
Dec 01, 2020 41.32 42.31 41.12 42.05 4,061,699 +1.48(+3.65%)
Nov 30, 2020 41.03 41.07 40.33 40.57 3,559,451 -0.83(-2.00%)
Nov 27, 2020 41.81 41.87 41.10 41.40 1,721,700 -0.16(-0.38%)
Nov 25, 2020 41.97 42.01 41.26 41.56 2,107,500 -0.29(-0.69%)
Nov 24, 2020 41.52 42.01 41.38 41.85 2,928,115 +0.79(+1.92%)
Nov 23, 2020 41.34 41.35 40.79 41.06 1,930,210 +0.12(+0.29%)
Nov 20, 2020 40.80 41.16 40.62 40.94 2,417,600 +0.22(+0.54%)
Nov 19, 2020 40.68 41.05 40.35 40.72 2,566,261 -0.12(-0.29%)
Nov 18, 2020 40.92 41.43 40.54 40.84 5,876,832 +0.11(+0.27%)
Nov 17, 2020 39.95 40.75 39.88 40.73 3,713,779 +0.22(+0.54%)
Nov 16, 2020 39.78 40.73 39.70 40.51 4,781,646 +1.34(+3.42%)
Nov 13, 2020 38.70 39.21 38.47 39.17 3,644,000 +0.98(+2.57%)
Nov 12, 2020 38.96 39.10 38.10 38.19 2,438,806 -0.89(-2.28%)
Nov 11, 2020 38.90 39.13 38.58 39.08 2,588,757 +0.19(+0.49%)
Nov 10, 2020 38.04 38.97 38.04 38.89 3,229,133 +0.70(+1.83%)
Nov 09, 2020 38.72 39.32 38.05 38.19 5,449,965 +1.43(+3.89%)
Nov 06, 2020 36.43 36.99 36.38 36.76 3,337,600 +0.30(+0.82%)
Nov 05, 2020 36.14 36.51 35.56 36.46 3,583,252 +1.52(+4.35%)
Nov 04, 2020 34.94 35.45 34.49 34.94 3,873,413 +0.34(+0.98%)
Nov 03, 2020 34.65 35.39 34.43 34.60 2,916,597 +0.51(+1.50%)
Nov 02, 2020 34.31 34.31 33.44 34.09 3,012,835 -0.07(-0.20%)
Oct 30, 2020 33.76 34.22 33.72 34.16 2,468,300 +0.44(+1.30%)
Oct 29, 2020 34.24 34.24 33.42 33.72 3,419,291 -0.58(-1.69%)
Oct 28, 2020 34.51 34.62 33.95 34.30 3,323,886 -1.14(-3.22%)
Oct 27, 2020 35.92 35.92 35.38 35.44 1,585,298 -0.35(-0.98%)
Oct 26, 2020 36.19 36.25 35.67 35.79 2,317,324 -0.69(-1.89%)
Oct 23, 2020 36.61 36.72 36.33 36.48 2,311,000 +0.27(+0.75%)
Oct 22, 2020 36.12 36.28 35.81 36.21 2,111,203 +0.22(+0.61%)
Oct 21, 2020 35.70 36.25 35.70 35.99 2,201,474 +0.34(+0.95%)
Oct 20, 2020 34.93 35.80 34.86 35.65 3,035,691 +0.84(+2.41%)
Oct 19, 2020 35.36 35.47 34.76 34.81 2,144,044 -0.45(-1.28%)
Oct 16, 2020 35.43 35.57 35.01 35.26 1,983,100 +0.09(+0.26%)
Oct 15, 2020 34.66 35.25 34.58 35.17 1,823,238 +0.08(+0.23%)
Oct 14, 2020 35.20 35.48 35.00 35.09 2,063,573 +0.00(+0.00%)
Oct 13, 2020 35.49 35.49 34.96 35.09 2,374,483 -0.47(-1.32%)
Oct 12, 2020 35.92 35.95 35.55 35.56 2,663,995 -0.26(-0.73%)
Oct 09, 2020 35.62 36.03 35.37 35.82 4,227,100 +0.47(+1.33%)
Oct 08, 2020 34.52 35.38 34.31 35.35 4,810,950 +1.05(+3.06%)
Oct 07, 2020 34.23 34.39 34.13 34.30 2,315,369 +0.72(+2.14%)
Oct 06, 2020 34.16 34.27 33.40 33.58 3,108,600 -0.40(-1.18%)
Oct 05, 2020 33.68 34.27 33.68 33.98 2,388,557 +0.72(+2.16%)
Oct 02, 2020 32.55 33.52 32.50 33.26 2,395,500 +0.16(+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.