Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

48.42 -0.23 (-0.48%)
Streaming Delayed Price Updated: 3:47 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 28.00 29.13 27.83 28.35 3,730,669 +0.67(+2.42%)
Mar 30, 2020 27.58 27.84 27.03 27.68 3,216,157 -0.24(-0.86%)
Mar 27, 2020 28.62 28.99 27.88 27.92 3,301,900 -2.43(-8.01%)
Mar 26, 2020 29.00 30.81 29.00 30.35 3,803,911 +1.44(+4.98%)
Mar 25, 2020 27.49 29.60 26.99 28.91 4,781,823 +2.20(+8.24%)
Mar 24, 2020 26.53 27.10 26.33 26.71 4,198,296 +1.59(+6.33%)
Mar 23, 2020 26.48 26.83 25.03 25.12 4,433,685 -1.92(-7.10%)
Mar 20, 2020 29.12 29.21 27.00 27.04 3,758,000 -1.56(-5.45%)
Mar 19, 2020 28.26 28.77 27.15 28.60 4,147,658 -0.15(-0.52%)
Mar 18, 2020 28.59 30.45 28.10 28.75 3,844,623 -2.64(-8.41%)
Mar 17, 2020 29.84 31.49 29.45 31.39 3,994,679 +2.27(+7.80%)
Mar 16, 2020 30.10 32.00 28.50 29.12 3,419,748 -5.24(-15.25%)
Mar 13, 2020 35.45 35.45 33.59 34.36 2,853,600 +1.23(+3.71%)
Mar 12, 2020 32.20 34.02 31.07 33.13 4,670,427 -2.69(-7.51%)
Mar 11, 2020 36.80 36.83 35.30 35.82 5,588,851 -1.90(-5.04%)
Mar 10, 2020 37.30 38.00 36.46 37.72 3,823,182 +1.57(+4.34%)
Mar 09, 2020 35.37 37.24 34.94 36.15 4,328,711 -4.43(-10.92%)
Mar 06, 2020 40.54 40.98 40.14 40.58 4,376,100 -1.55(-3.68%)
Mar 05, 2020 42.83 43.25 41.77 42.13 4,670,306 -1.76(-4.01%)
Mar 04, 2020 43.72 43.94 43.25 43.89 2,700,285 +0.86(+2.00%)
Mar 03, 2020 42.84 44.23 42.57 43.03 5,444,912 +0.03(+0.07%)
Mar 02, 2020 41.50 43.02 41.30 43.00 3,790,074 +1.38(+3.32%)
Feb 28, 2020 40.37 41.75 39.12 41.62 6,034,000 -0.51(-1.21%)
Feb 27, 2020 42.69 42.96 41.99 42.13 4,668,581 -1.73(-3.94%)
Feb 26, 2020 44.20 44.64 43.79 43.86 2,716,550 -0.44(-0.99%)
Feb 25, 2020 45.39 45.46 44.09 44.30 3,949,687 -0.73(-1.62%)
Feb 24, 2020 44.67 45.28 43.91 45.03 5,173,164 -1.58(-3.39%)
Feb 21, 2020 46.08 46.96 45.98 46.61 2,393,400 -0.19(-0.41%)
Feb 20, 2020 47.07 47.21 46.50 46.80 2,004,708 -0.76(-1.60%)
Feb 19, 2020 47.76 47.76 47.27 47.56 1,723,235 +0.08(+0.17%)
Feb 18, 2020 47.53 47.78 47.37 47.48 1,513,639 -0.23(-0.48%)
Feb 14, 2020 47.57 47.80 47.49 47.71 1,771,300 +0.16(+0.34%)
Feb 13, 2020 47.41 47.68 47.15 47.55 2,060,563 -0.31(-0.65%)
Feb 12, 2020 47.37 48.06 47.37 47.86 3,118,813 +0.67(+1.42%)
Feb 11, 2020 46.61 47.45 46.50 47.19 4,575,785 +1.00(+2.16%)
Feb 10, 2020 46.10 46.28 45.84 46.19 3,540,768 -0.04(-0.09%)
Feb 07, 2020 46.33 46.38 45.79 46.23 3,240,500 -0.29(-0.62%)
Feb 06, 2020 47.29 47.39 46.51 46.52 4,842,562 -0.63(-1.34%)
Feb 05, 2020 47.93 48.07 47.02 47.15 4,227,999 -0.09(-0.19%)
Feb 04, 2020 47.53 47.53 46.97 47.24 4,188,036 +0.49(+1.05%)
Feb 03, 2020 46.19 47.13 46.11 46.75 3,666,030 +0.89(+1.94%)
Jan 31, 2020 46.26 46.55 45.75 45.86 3,785,000 -0.91(-1.95%)
Jan 30, 2020 46.81 47.05 46.33 46.77 2,384,386 -0.46(-0.97%)
Jan 29, 2020 46.89 47.43 46.63 47.23 3,814,290 +0.49(+1.05%)
Jan 28, 2020 45.99 46.87 45.84 46.74 2,654,811 +1.18(+2.59%)
Jan 27, 2020 45.88 46.06 45.37 45.56 4,914,707 -1.32(-2.82%)
Jan 24, 2020 47.49 47.54 46.76 46.88 4,711,500 -0.52(-1.10%)
Jan 23, 2020 47.40 47.52 46.87 47.40 3,234,852 -0.37(-0.77%)
Jan 22, 2020 47.89 48.19 47.71 47.77 3,409,155 +0.16(+0.34%)
Jan 21, 2020 47.83 47.91 47.47 47.61 3,565,725 -0.40(-0.83%)
Jan 17, 2020 47.30 48.12 47.20 48.01 5,405,100 +0.81(+1.72%)
Jan 16, 2020 46.53 47.21 46.35 47.20 3,596,986 +0.92(+1.99%)
Jan 15, 2020 46.22 46.65 46.17 46.28 2,630,521 -0.14(-0.30%)
Jan 14, 2020 46.77 46.77 46.09 46.42 4,313,429 -0.29(-0.62%)
Jan 13, 2020 46.49 46.77 46.31 46.71 2,413,815 +0.32(+0.69%)
Jan 10, 2020 46.49 46.84 46.29 46.39 3,744,800 +0.25(+0.54%)
Jan 09, 2020 46.40 46.41 45.91 46.14 3,019,816 +0.03(+0.07%)
Jan 08, 2020 46.00 46.38 45.62 46.11 2,457,401 +0.41(+0.90%)
Jan 07, 2020 46.07 46.21 45.62 45.70 5,687,557 -0.43(-0.93%)
Jan 06, 2020 45.90 46.40 45.90 46.13 4,428,141 +0.21(+0.46%)
Jan 03, 2020 45.64 46.27 45.60 45.92 2,355,500 -0.34(-0.73%)
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.