Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 40.89 41.02 40.24 40.31 2,941,858 -0.40(-0.97%)
Mar 30, 2021 40.61 40.79 40.11 40.70 1,506,970 +0.06(+0.16%)
Mar 29, 2021 40.11 40.66 39.92 40.64 2,152,124 +0.15(+0.36%)
Mar 26, 2021 40.36 40.51 39.70 40.49 1,900,515 +0.60(+1.50%)
Mar 25, 2021 39.21 39.97 39.10 39.89 2,364,677 +0.70(+1.78%)
Mar 24, 2021 39.59 39.76 39.17 39.19 2,145,245 -0.25(-0.63%)
Mar 23, 2021 39.74 40.25 39.42 39.44 2,704,218 -0.86(-2.12%)
Mar 22, 2021 40.02 40.69 39.85 40.30 2,133,183 +0.00(+0.00%)
Mar 19, 2021 41.05 41.05 40.26 40.30 2,757,743 -0.48(-1.17%)
Mar 18, 2021 40.55 41.26 40.46 40.77 2,034,975 -0.28(-0.67%)
Mar 17, 2021 40.92 41.30 40.55 41.05 2,829,390 -0.06(-0.16%)
Mar 16, 2021 40.81 41.13 40.31 41.12 1,921,057 +0.36(+0.88%)
Mar 15, 2021 40.30 40.95 40.16 40.76 1,851,694 +0.45(+1.12%)
Mar 12, 2021 39.91 40.38 39.78 40.31 2,626,054 -0.18(-0.45%)
Mar 11, 2021 40.37 40.62 40.06 40.49 2,647,105 +0.52(+1.31%)
Mar 10, 2021 39.39 39.97 39.13 39.97 2,630,294 +1.03(+2.65%)
Mar 09, 2021 39.17 39.29 38.65 38.94 2,306,583 +0.44(+1.15%)
Mar 08, 2021 37.86 38.73 37.72 38.49 3,541,165 +0.24(+0.62%)
Mar 05, 2021 38.59 38.79 38.03 38.26 3,361,162 -0.09(-0.24%)
Mar 04, 2021 38.97 39.49 38.21 38.35 3,332,999 -0.36(-0.93%)
Mar 03, 2021 38.82 38.87 38.49 38.71 1,881,238 -0.10(-0.26%)
Mar 02, 2021 38.04 38.98 38.04 38.81 2,345,102 +0.67(+1.76%)
Mar 01, 2021 38.18 38.61 37.94 38.14 3,161,695 +0.74(+1.99%)
Feb 26, 2021 37.33 37.68 36.97 37.39 3,901,184 +0.22(+0.59%)
Feb 25, 2021 38.46 38.75 37.11 37.17 3,971,728 -1.67(-4.31%)
Feb 24, 2021 38.38 38.98 38.26 38.84 3,401,241 +0.30(+0.79%)
Feb 23, 2021 37.61 38.78 37.41 38.54 3,295,777 +0.85(+2.24%)
Feb 22, 2021 37.70 38.27 37.62 37.69 3,380,406 -0.66(-1.73%)
Feb 19, 2021 38.41 38.89 38.35 38.36 1,826,026 -0.18(-0.48%)
Feb 18, 2021 38.81 39.04 38.42 38.54 2,131,065 -0.81(-2.06%)
Feb 17, 2021 38.69 39.36 38.37 39.35 3,481,278 +0.34(+0.87%)
Feb 16, 2021 38.75 39.17 38.75 39.01 1,473,396 -0.08(-0.21%)
Feb 12, 2021 38.54 39.17 38.45 39.09 1,249,031 +0.26(+0.66%)
Feb 11, 2021 39.52 39.88 38.76 38.83 3,137,610 -0.43(-1.10%)
Feb 10, 2021 39.74 39.86 39.20 39.27 1,616,438 -0.20(-0.51%)
Feb 09, 2021 38.76 39.56 38.76 39.47 2,483,912 +0.71(+1.83%)
Feb 08, 2021 38.60 38.96 38.39 38.76 1,520,662 +0.05(+0.12%)
Feb 05, 2021 38.53 39.17 38.46 38.71 2,409,980 +0.54(+1.42%)
Feb 04, 2021 38.07 38.30 37.71 38.17 2,717,118 +0.06(+0.14%)
Feb 03, 2021 38.58 38.60 37.78 38.12 4,900,416 -0.15(-0.38%)
Feb 02, 2021 38.70 38.79 37.88 38.26 5,566,005 -0.15(-0.38%)
Feb 01, 2021 37.70 38.58 37.17 38.41 3,949,792 +1.45(+3.93%)
Jan 29, 2021 38.38 38.48 36.87 36.96 6,917,955 -1.64(-4.24%)
Jan 28, 2021 38.38 38.72 38.07 38.60 4,398,116 +0.22(+0.58%)
Jan 27, 2021 38.71 38.94 38.03 38.37 5,901,110 -1.34(-3.38%)
Jan 26, 2021 39.70 39.79 39.03 39.72 3,147,247 +0.06(+0.14%)
Jan 25, 2021 39.43 39.70 38.45 39.66 3,399,060 +0.16(+0.40%)
Jan 22, 2021 39.47 39.66 38.97 39.51 2,905,634 -0.59(-1.47%)
Jan 21, 2021 40.49 40.62 39.83 40.09 1,790,681 -0.52(-1.27%)
Jan 20, 2021 40.89 40.97 40.31 40.61 2,146,822 +0.00(+0.00%)
Jan 19, 2021 41.69 41.70 40.54 40.61 2,341,357 -0.29(-0.72%)
Jan 15, 2021 40.52 41.01 40.52 40.90 2,132,683 -0.32(-0.78%)
Jan 14, 2021 40.61 41.37 40.53 41.23 2,600,737 +0.65(+1.61%)
Jan 13, 2021 41.05 41.05 40.55 40.57 2,257,760 -0.44(-1.08%)
Jan 12, 2021 41.15 41.38 40.83 41.01 2,193,511 +0.06(+0.16%)
Jan 11, 2021 40.58 41.18 40.41 40.95 2,046,997 -0.51(-1.24%)
Jan 08, 2021 41.59 41.76 41.06 41.46 3,536,022 +0.49(+1.19%)
Jan 07, 2021 41.29 41.32 40.72 40.98 3,297,089 -0.33(-0.80%)
Jan 06, 2021 40.00 41.81 40.00 41.31 7,117,897 +1.24(+3.10%)
Jan 05, 2021 39.82 40.20 39.69 40.07 2,041,296 +0.22(+0.55%)
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.