Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 37.18 37.53 36.82 37.24 3,916,460 +0.22(+0.59%)
Feb 25, 2021 38.31 38.60 36.96 37.02 3,987,280 -1.67(-4.31%)
Feb 24, 2021 38.23 38.83 38.12 38.69 3,414,559 +0.30(+0.79%)
Feb 23, 2021 37.46 38.63 37.26 38.39 3,308,682 +0.84(+2.24%)
Feb 22, 2021 37.56 38.12 37.47 37.55 3,393,643 -0.66(-1.73%)
Feb 19, 2021 38.26 38.74 38.20 38.21 1,833,176 -0.18(-0.48%)
Feb 18, 2021 38.66 38.88 38.27 38.39 2,139,410 -0.81(-2.06%)
Feb 17, 2021 38.54 39.20 38.22 39.20 3,494,910 +0.34(+0.87%)
Feb 16, 2021 38.60 39.02 38.60 38.86 1,479,165 -0.08(-0.21%)
Feb 12, 2021 38.39 39.02 38.30 38.94 1,253,922 +0.26(+0.66%)
Feb 11, 2021 39.37 39.73 38.61 38.68 3,149,896 -0.43(-1.10%)
Feb 10, 2021 39.58 39.71 39.05 39.11 1,622,768 -0.20(-0.51%)
Feb 09, 2021 38.61 39.41 38.61 39.31 2,493,638 +0.71(+1.83%)
Feb 08, 2021 38.44 38.81 38.24 38.61 1,526,617 +0.05(+0.12%)
Feb 05, 2021 38.38 39.01 38.31 38.56 2,419,417 +0.54(+1.42%)
Feb 04, 2021 37.92 38.15 37.57 38.02 2,727,758 +0.05(+0.14%)
Feb 03, 2021 38.43 38.45 37.63 37.97 4,919,604 -0.15(-0.38%)
Feb 02, 2021 38.55 38.64 37.73 38.12 5,587,800 -0.15(-0.38%)
Feb 01, 2021 37.56 38.43 37.02 38.26 3,965,259 +1.45(+3.93%)
Jan 29, 2021 38.23 38.33 36.72 36.81 6,945,044 -1.63(-4.24%)
Jan 28, 2021 38.23 38.57 37.92 38.44 4,415,338 +0.22(+0.58%)
Jan 27, 2021 38.55 38.78 37.89 38.22 5,924,217 -1.34(-3.38%)
Jan 26, 2021 39.54 39.64 38.88 39.56 3,159,570 +0.05(+0.14%)
Jan 25, 2021 39.28 39.54 38.30 39.51 3,412,370 +0.16(+0.40%)
Jan 22, 2021 39.31 39.51 38.82 39.35 2,917,012 -0.59(-1.47%)
Jan 21, 2021 40.33 40.46 39.67 39.94 1,797,692 -0.51(-1.27%)
Jan 20, 2021 40.73 40.81 40.16 40.45 2,155,228 +0.00(+0.00%)
Jan 19, 2021 41.52 41.54 40.38 40.45 2,350,525 -0.29(-0.72%)
Jan 15, 2021 40.36 40.85 40.36 40.74 2,141,034 -0.32(-0.78%)
Jan 14, 2021 40.45 41.21 40.37 41.06 2,610,921 +0.65(+1.61%)
Jan 13, 2021 40.89 40.89 40.40 40.41 2,266,601 -0.44(-1.08%)
Jan 12, 2021 40.99 41.22 40.68 40.85 2,202,100 +0.06(+0.16%)
Jan 11, 2021 40.42 41.02 40.25 40.79 2,055,013 -0.51(-1.24%)
Jan 08, 2021 41.43 41.60 40.90 41.30 3,549,868 +0.49(+1.19%)
Jan 07, 2021 41.13 41.16 40.56 40.82 3,310,000 -0.33(-0.80%)
Jan 06, 2021 39.85 41.65 39.85 41.15 7,145,768 +1.24(+3.10%)
Jan 05, 2021 39.66 40.05 39.53 39.91 2,049,289 +0.22(+0.55%)
Jan 04, 2021 39.85 40.75 39.62 39.69 3,499,797 +0.31(+0.79%)
Dec 31, 2020 39.38 39.38 39.38 2,879,588 -0.48(-1.20%)
Dec 30, 2020 40.13 40.28 39.63 39.86 2,879,588 +0.06(+0.15%)
Dec 29, 2020 39.28 39.82 39.12 39.80 2,565,320 +0.98(+2.52%)
Dec 28, 2020 38.72 38.85 38.39 38.82 1,680,764 +0.13(+0.33%)
Dec 24, 2020 38.73 39.00 38.50 38.69 1,036,496 +0.16(+0.40%)
Dec 23, 2020 37.53 38.60 37.53 38.54 2,374,100 +1.12(+3.00%)
Dec 22, 2020 38.18 38.18 37.33 37.41 2,415,439 -0.82(-2.15%)
Dec 21, 2020 37.84 38.55 37.71 38.24 2,493,098 -0.65(-1.67%)
Dec 18, 2020 39.71 39.97 38.51 38.88 3,745,209 -0.82(-2.07%)
Dec 17, 2020 39.26 39.92 39.01 39.71 2,894,571 +0.68(+1.73%)
Dec 16, 2020 38.77 39.12 38.65 39.03 2,745,972 +0.30(+0.78%)
Dec 15, 2020 38.41 39.12 38.19 38.73 2,608,742 +0.53(+1.39%)
Dec 14, 2020 38.71 38.90 38.09 38.20 2,642,156 -0.10(-0.27%)
Dec 11, 2020 38.30 38.68 38.03 38.30 3,289,710 -0.31(-0.80%)
Dec 10, 2020 37.72 38.88 37.67 38.61 2,985,170 +0.53(+1.38%)
Dec 09, 2020 38.79 38.79 37.77 38.08 2,693,795 -0.62(-1.59%)
Dec 08, 2020 38.73 39.11 38.45 38.70 3,955,994 +0.19(+0.49%)
Dec 07, 2020 39.03 39.11 38.34 38.51 2,474,871 -0.52(-1.32%)
Dec 04, 2020 39.20 39.81 38.95 39.03 2,942,273 +0.09(+0.23%)
Dec 03, 2020 38.85 39.12 38.81 38.94 4,426,826 +0.34(+0.89%)
Dec 02, 2020 37.99 38.67 37.91 38.59 2,883,926 +0.52(+1.36%)
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.