Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 42.52 43.06 41.65 41.80 3,094,522 -1.13(-2.63%)
Apr 29, 2021 42.62 43.00 42.48 42.94 1,905,968 +0.20(+0.47%)
Apr 28, 2021 42.76 42.96 42.49 42.73 2,601,064 +0.09(+0.22%)
Apr 27, 2021 42.95 43.35 42.58 42.64 3,574,964 -0.56(-1.30%)
Apr 26, 2021 43.48 43.51 43.06 43.20 1,734,480 -0.28(-0.63%)
Apr 23, 2021 43.49 43.58 43.03 43.48 1,671,392 +0.30(+0.70%)
Apr 22, 2021 43.06 43.29 42.83 43.17 2,078,870 +0.07(+0.17%)
Apr 21, 2021 42.54 43.18 42.54 43.10 1,466,385 +0.58(+1.36%)
Apr 20, 2021 42.37 42.64 42.14 42.52 2,466,750 -0.04(-0.09%)
Apr 19, 2021 43.00 43.20 42.50 42.56 1,705,576 -0.29(-0.67%)
Apr 16, 2021 42.77 43.17 42.46 42.84 1,442,051 +0.17(+0.39%)
Apr 15, 2021 42.65 42.84 42.35 42.68 2,253,239 +0.39(+0.91%)
Apr 14, 2021 41.80 42.41 41.68 42.29 3,545,223 +0.66(+1.59%)
Apr 13, 2021 41.29 41.73 40.98 41.63 1,570,527 +0.29(+0.69%)
Apr 12, 2021 41.49 41.86 41.22 41.34 1,807,218 -0.16(-0.38%)
Apr 09, 2021 41.73 42.03 41.46 41.50 1,469,998 -0.63(-1.51%)
Apr 08, 2021 41.96 42.39 41.77 42.14 2,250,714 +0.55(+1.33%)
Apr 07, 2021 41.73 41.75 41.24 41.58 2,416,064 -0.13(-0.31%)
Apr 06, 2021 41.64 41.77 41.42 41.71 3,287,648 +0.12(+0.29%)
Apr 05, 2021 41.23 41.72 40.88 41.59 1,564,791 +0.61(+1.48%)
Apr 01, 2021 40.98 41.29 40.69 40.99 2,252,301 +0.68(+1.69%)
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%)
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.