Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.61 -0.03 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 38.07 38.16 36.56 36.65 6,975,317 -1.62(-4.24%)
Jan 28, 2021 38.07 38.41 37.76 38.28 4,434,584 +0.22(+0.58%)
Jan 27, 2021 38.39 38.62 37.72 38.06 5,950,041 -1.33(-3.38%)
Jan 26, 2021 39.37 39.46 38.71 39.39 3,173,343 +0.05(+0.14%)
Jan 25, 2021 39.11 39.37 38.13 39.34 3,427,245 +0.16(+0.40%)
Jan 22, 2021 39.14 39.34 38.65 39.18 2,929,727 -0.58(-1.47%)
Jan 21, 2021 40.16 40.28 39.50 39.76 1,805,529 -0.51(-1.27%)
Jan 20, 2021 40.55 40.63 39.98 40.28 2,164,623 +0.00(+0.00%)
Jan 19, 2021 41.34 41.36 40.20 40.28 2,360,771 -0.29(-0.72%)
Jan 15, 2021 40.18 40.68 40.18 40.57 2,150,367 -0.32(-0.78%)
Jan 14, 2021 40.28 41.03 40.20 40.89 2,622,302 +0.65(+1.61%)
Jan 13, 2021 40.71 40.71 40.22 40.24 2,276,481 -0.44(-1.08%)
Jan 12, 2021 40.81 41.04 40.50 40.68 2,211,699 +0.06(+0.16%)
Jan 11, 2021 40.25 40.84 40.07 40.61 2,063,971 -0.51(-1.24%)
Jan 08, 2021 41.25 41.42 40.72 41.12 3,565,342 +0.48(+1.19%)
Jan 07, 2021 40.95 40.98 40.38 40.64 3,324,428 -0.33(-0.80%)
Jan 06, 2021 39.67 41.47 39.67 40.97 7,176,917 +1.23(+3.10%)
Jan 05, 2021 39.49 39.87 39.36 39.74 2,058,222 +0.22(+0.55%)
Jan 04, 2021 39.67 40.58 39.45 39.52 3,515,052 +0.31(+0.79%)
Dec 31, 2020 39.21 39.21 39.21 2,892,140 -0.47(-1.19%)
Dec 30, 2020 39.96 40.10 39.45 39.68 2,892,140 +0.06(+0.15%)
Dec 29, 2020 39.11 39.65 38.95 39.62 2,576,486 +0.97(+2.52%)
Dec 28, 2020 38.55 38.68 38.22 38.65 1,688,080 +0.13(+0.33%)
Dec 24, 2020 38.56 38.83 38.33 38.52 1,041,007 +0.15(+0.40%)
Dec 23, 2020 37.37 38.43 37.37 38.37 2,384,434 +1.12(+3.00%)
Dec 22, 2020 38.02 38.02 37.17 37.25 2,425,953 -0.82(-2.15%)
Dec 21, 2020 37.68 38.38 37.54 38.07 2,503,950 -0.65(-1.67%)
Dec 18, 2020 39.54 39.80 38.34 38.72 3,761,511 -0.82(-2.07%)
Dec 17, 2020 39.09 39.74 38.84 39.53 2,907,171 +0.67(+1.73%)
Dec 16, 2020 38.60 38.95 38.48 38.86 2,757,925 +0.30(+0.78%)
Dec 15, 2020 38.24 38.95 38.02 38.56 2,620,098 +0.53(+1.39%)
Dec 14, 2020 38.54 38.74 37.92 38.03 2,653,657 -0.10(-0.27%)
Dec 11, 2020 38.14 38.51 37.87 38.14 3,304,041 -0.31(-0.80%)
Dec 10, 2020 37.56 38.71 37.51 38.44 2,998,174 +0.52(+1.38%)
Dec 09, 2020 38.62 38.62 37.61 37.92 2,705,530 -0.61(-1.59%)
Dec 08, 2020 38.56 38.94 38.28 38.53 3,973,228 +0.19(+0.49%)
Dec 07, 2020 38.86 38.94 38.17 38.34 2,485,653 -0.51(-1.32%)
Dec 04, 2020 39.03 39.64 38.79 38.86 2,955,091 +0.09(+0.23%)
Dec 03, 2020 38.69 38.95 38.64 38.77 4,446,112 +0.34(+0.89%)
Dec 02, 2020 37.82 38.51 37.75 38.42 2,896,490 +0.51(+1.36%)
Dec 01, 2020 37.25 38.15 37.07 37.91 4,505,177 +1.33(+3.65%)
Nov 30, 2020 36.99 37.03 36.36 36.58 3,948,091 -0.75(-2.00%)
Nov 27, 2020 37.69 37.75 37.05 37.32 1,909,684 -0.14(-0.38%)
Nov 25, 2020 37.84 37.87 37.19 37.47 2,337,608 -0.26(-0.69%)
Nov 24, 2020 37.43 37.87 37.31 37.73 3,247,822 +0.71(+1.92%)
Nov 23, 2020 37.27 37.28 36.77 37.02 2,140,960 +0.11(+0.29%)
Nov 20, 2020 36.78 37.11 36.62 36.91 2,681,566 +0.20(+0.54%)
Nov 19, 2020 36.68 37.01 36.38 36.71 2,846,459 -0.11(-0.29%)
Nov 18, 2020 36.89 37.35 36.55 36.82 6,518,496 +0.10(+0.27%)
Nov 17, 2020 36.02 36.74 35.95 36.72 4,119,269 +0.20(+0.54%)
Nov 16, 2020 35.86 36.72 35.79 36.52 5,303,731 +1.21(+3.42%)
Nov 13, 2020 34.89 35.35 34.68 35.31 4,041,871 +0.88(+2.57%)
Nov 12, 2020 35.12 35.25 34.35 34.43 2,705,088 -0.80(-2.28%)
Nov 11, 2020 35.07 35.28 34.78 35.23 2,871,411 +0.17(+0.49%)
Nov 10, 2020 34.30 35.13 34.30 35.06 3,581,707 +0.63(+1.83%)
Nov 09, 2020 34.91 35.45 34.30 34.43 6,045,021 +1.29(+3.89%)
Nov 06, 2020 32.84 33.35 32.80 33.14 3,702,017 +0.27(+0.82%)
Nov 05, 2020 32.58 32.91 32.06 32.87 3,974,490 +1.37(+4.35%)
Nov 04, 2020 31.50 31.96 31.09 31.50 4,296,333 +0.31(+0.98%)
Nov 03, 2020 31.24 31.91 31.04 31.19 3,235,046 +0.46(+1.50%)
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.