Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

56.79 +1.34 (+2.42%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 37.02 37.37 36.67 37.09 3,933,009 +0.22(+0.59%)
Feb 25, 2021 38.15 38.43 36.81 36.87 4,004,129 -1.66(-4.31%)
Feb 24, 2021 38.07 38.67 37.95 38.53 3,428,987 +0.30(+0.79%)
Feb 23, 2021 37.31 38.47 37.11 38.23 3,322,663 +0.84(+2.24%)
Feb 22, 2021 37.40 37.96 37.32 37.39 3,407,983 -0.66(-1.73%)
Feb 19, 2021 38.10 38.57 38.04 38.05 1,840,922 -0.18(-0.48%)
Feb 18, 2021 38.49 38.72 38.11 38.23 2,148,450 -0.80(-2.06%)
Feb 17, 2021 38.37 39.04 38.05 39.03 3,509,678 +0.34(+0.87%)
Feb 16, 2021 38.44 38.86 38.44 38.69 1,485,415 -0.08(-0.21%)
Feb 12, 2021 38.23 38.86 38.14 38.78 1,259,220 +0.26(+0.66%)
Feb 11, 2021 39.20 39.56 38.45 38.52 3,163,206 -0.43(-1.10%)
Feb 10, 2021 39.41 39.54 38.88 38.95 1,629,625 -0.20(-0.51%)
Feb 09, 2021 38.45 39.24 38.45 39.15 2,504,175 +0.70(+1.83%)
Feb 08, 2021 38.28 38.65 38.08 38.45 1,533,067 +0.05(+0.12%)
Feb 05, 2021 38.22 38.85 38.15 38.40 2,429,640 +0.54(+1.42%)
Feb 04, 2021 37.76 37.99 37.41 37.86 2,739,284 +0.05(+0.14%)
Feb 03, 2021 38.26 38.29 37.48 37.81 4,940,392 -0.15(-0.38%)
Feb 02, 2021 38.38 38.47 37.57 37.95 5,611,411 -0.15(-0.38%)
Feb 01, 2021 37.40 38.26 36.87 38.10 3,982,014 +1.44(+3.93%)
Jan 29, 2021 38.07 38.16 36.57 36.66 6,974,390 -1.62(-4.24%)
Jan 28, 2021 38.07 38.41 37.76 38.28 4,433,995 +0.22(+0.58%)
Jan 27, 2021 38.39 38.62 37.73 38.06 5,949,250 -1.33(-3.38%)
Jan 26, 2021 39.38 39.47 38.71 39.40 3,172,921 +0.05(+0.14%)
Jan 25, 2021 39.11 39.38 38.14 39.34 3,426,789 +0.16(+0.40%)
Jan 22, 2021 39.15 39.34 38.66 39.19 2,929,338 -0.58(-1.47%)
Jan 21, 2021 40.16 40.29 39.51 39.77 1,805,289 -0.51(-1.27%)
Jan 20, 2021 40.55 40.64 39.99 40.28 2,164,335 +0.00(+0.00%)
Jan 19, 2021 41.35 41.37 40.21 40.28 2,360,457 -0.29(-0.72%)
Jan 15, 2021 40.19 40.68 40.19 40.57 2,150,081 -0.32(-0.78%)
Jan 14, 2021 40.28 41.03 40.20 40.89 2,621,953 +0.65(+1.61%)
Jan 13, 2021 40.72 40.72 40.23 40.24 2,276,179 -0.44(-1.08%)
Jan 12, 2021 40.82 41.05 40.50 40.68 2,211,405 +0.06(+0.16%)
Jan 11, 2021 40.25 40.85 40.08 40.62 2,063,696 -0.51(-1.24%)
Jan 08, 2021 41.26 41.43 40.73 41.13 3,564,868 +0.48(+1.19%)
Jan 07, 2021 40.96 40.98 40.39 40.65 3,323,986 -0.33(-0.80%)
Jan 06, 2021 39.68 41.48 39.68 40.97 7,175,963 +1.23(+3.10%)
Jan 05, 2021 39.50 39.88 39.37 39.74 2,057,948 +0.22(+0.55%)
Jan 04, 2021 39.68 40.58 39.46 39.52 3,514,585 +0.31(+0.79%)
Dec 31, 2020 39.21 39.21 39.21 2,891,755 -0.47(-1.20%)
Dec 30, 2020 39.96 40.11 39.46 39.69 2,891,755 +0.06(+0.15%)
Dec 29, 2020 39.11 39.65 38.96 39.63 2,576,144 +0.97(+2.52%)
Dec 28, 2020 38.56 38.68 38.23 38.66 1,687,856 +0.13(+0.33%)
Dec 24, 2020 38.57 38.84 38.34 38.53 1,040,869 +0.15(+0.40%)
Dec 23, 2020 37.37 38.44 37.37 38.38 2,384,117 +1.12(+3.00%)
Dec 22, 2020 38.02 38.02 37.17 37.26 2,425,631 -0.82(-2.15%)
Dec 21, 2020 37.68 38.38 37.55 38.07 2,503,617 -0.65(-1.67%)
Dec 18, 2020 39.55 39.80 38.35 38.72 3,761,012 -0.82(-2.07%)
Dec 17, 2020 39.09 39.75 38.85 39.54 2,906,785 +0.67(+1.73%)
Dec 16, 2020 38.60 38.96 38.48 38.87 2,757,558 +0.30(+0.78%)
Dec 15, 2020 38.25 38.96 38.03 38.57 2,619,750 +0.53(+1.39%)
Dec 14, 2020 38.55 38.74 37.93 38.04 2,653,304 -0.10(-0.27%)
Dec 11, 2020 38.14 38.52 37.87 38.14 3,303,602 -0.31(-0.80%)
Dec 10, 2020 37.56 38.72 37.52 38.45 2,997,776 +0.52(+1.38%)
Dec 09, 2020 38.63 38.63 37.61 37.92 2,705,171 -0.61(-1.59%)
Dec 08, 2020 38.56 38.94 38.29 38.54 3,972,700 +0.19(+0.49%)
Dec 07, 2020 38.86 38.94 38.18 38.35 2,485,323 -0.51(-1.32%)
Dec 04, 2020 39.03 39.65 38.79 38.86 2,954,699 +0.09(+0.23%)
Dec 03, 2020 38.69 38.95 38.65 38.77 4,445,521 +0.34(+0.89%)
Dec 02, 2020 37.83 38.51 37.75 38.43 2,896,105 +0.51(+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.