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 (%)
Jun 29, 2018 40.81 40.98 40.32 40.72 6,096,207 +0.19(+0.47%)
Jun 28, 2018 39.96 40.59 39.60 40.53 6,330,770 +1.13(+2.87%)
Jun 27, 2018 39.80 39.96 39.31 39.40 5,551,726 -0.51(-1.28%)
Jun 26, 2018 39.95 40.08 39.75 39.91 3,212,083 +0.06(+0.15%)
Jun 25, 2018 39.35 39.96 39.19 39.85 6,639,966 +0.30(+0.76%)
Jun 22, 2018 39.28 39.59 38.83 39.55 4,170,647 +0.69(+1.78%)
Jun 21, 2018 38.94 39.13 38.69 38.86 4,786,288 -0.10(-0.24%)
Jun 20, 2018 38.78 39.05 38.65 38.95 3,965,017 +0.60(+1.55%)
Jun 19, 2018 38.03 38.49 37.98 38.36 5,243,553 -0.17(-0.44%)
Jun 18, 2018 38.07 38.53 37.75 38.53 6,547,911 +0.09(+0.24%)
Jun 15, 2018 38.46 37.93 38.43 4,892,022 +0.17(+0.45%)
Jun 14, 2018 38.48 38.65 38.16 38.26 4,014,357 +0.16(+0.43%)
Jun 13, 2018 38.21 38.66 37.97 38.10 4,528,181 -0.09(-0.22%)
Jun 12, 2018 37.99 38.28 37.94 38.19 5,054,497 +0.12(+0.31%)
Jun 11, 2018 38.06 38.19 37.84 38.07 4,856,661 -0.25(-0.65%)
Jun 08, 2018 37.60 38.34 37.23 38.31 4,654,576 +0.90(+2.42%)
Jun 07, 2018 37.72 37.72 37.14 37.41 6,881,601 -0.30(-0.79%)
Jun 06, 2018 37.59 37.71 4,978,406 +0.37(+0.98%)
Jun 05, 2018 37.72 37.90 37.32 37.34 6,049,849 -1.02(-2.65%)
Jun 04, 2018 38.42 38.56 38.24 38.36 3,233,404 -0.01(-0.02%)
Jun 01, 2018 38.52 38.84 38.21 38.36 4,280,144 +0.26(+0.67%)
May 31, 2018 38.32 38.42 37.77 38.11 5,741,574 -0.41(-1.06%)
May 30, 2018 38.38 38.64 38.24 38.52 4,360,296 +0.38(+1.01%)
May 29, 2018 38.60 38.99 38.06 38.13 6,726,376 -1.10(-2.80%)
May 25, 2018 39.23 39.23 39.23 0 -0.06(-0.15%)
May 24, 2018 39.56 39.66 39.10 39.29 4,250,898 -0.55(-1.39%)
May 23, 2018 38.94 39.97 38.78 39.85 5,908,228 +0.60(+1.52%)
May 22, 2018 38.83 39.29 38.79 39.25 3,146,116 +0.55(+1.41%)
May 21, 2018 39.07 39.22 38.66 38.71 4,970,777 -0.15(-0.37%)
May 18, 2018 39.10 39.23 38.64 38.85 6,878,866 -0.65(-1.64%)
May 17, 2018 39.88 40.23 39.47 39.50 6,957,278 -0.82(-2.03%)
May 16, 2018 40.11 40.44 39.95 40.32 4,413,861 +0.26(+0.66%)
May 15, 2018 39.75 40.10 39.45 40.05 5,041,373 -0.37(-0.91%)
May 14, 2018 41.21 41.22 40.40 40.42 3,331,388 -0.58(-1.41%)
May 11, 2018 41.51 41.82 40.74 41.00 3,808,511 -0.42(-1.01%)
May 10, 2018 41.08 41.56 41.04 41.42 7,413,848 +1.07(+2.66%)
May 09, 2018 40.67 40.69 40.19 40.34 4,855,882 -0.20(-0.50%)
May 08, 2018 40.56 40.72 40.13 40.55 4,425,007 -0.03(-0.08%)
May 07, 2018 41.47 41.61 40.55 40.58 7,144,099 -1.03(-2.48%)
May 04, 2018 41.58 41.90 41.44 41.61 4,414,170 -0.50(-1.19%)
May 03, 2018 42.66 42.97 41.88 42.12 6,114,614 -0.61(-1.44%)
May 02, 2018 43.21 43.43 42.57 42.73 5,699,683 -0.69(-1.59%)
May 01, 2018 43.78 43.82 42.56 43.42 4,252,608 -0.59(-1.34%)
Apr 30, 2018 44.07 44.09 43.77 44.01 2,674,346 -0.06(-0.14%)
Apr 27, 2018 43.95 44.10 43.73 44.07 2,416,792 +0.35(+0.80%)
Apr 26, 2018 43.50 43.81 43.27 43.72 4,558,121 +0.21(+0.49%)
Apr 25, 2018 43.05 43.52 42.82 43.51 3,274,608 +0.04(+0.10%)
Apr 24, 2018 43.95 44.05 43.34 43.46 3,804,392 -0.13(-0.29%)
Apr 23, 2018 44.01 44.28 43.50 43.59 4,665,230 -0.94(-2.11%)
Apr 20, 2018 44.56 44.61 44.03 44.53 6,550,053 -0.27(-0.61%)
Apr 19, 2018 46.04 46.07 44.72 44.80 5,991,634 -1.35(-2.92%)
Apr 18, 2018 46.48 46.61 46.15 46.15 3,995,968 -0.04(-0.09%)
Apr 17, 2018 46.15 46.34 45.96 46.19 3,738,832 +0.35(+0.76%)
Apr 16, 2018 46.10 46.10 45.75 45.84 2,217,308 -0.10(-0.22%)
Apr 13, 2018 45.97 45.99 45.54 45.95 2,881,848 +0.39(+0.86%)
Apr 12, 2018 45.59 45.84 45.32 45.55 4,553,012 +0.33(+0.74%)
Apr 11, 2018 44.92 45.35 44.90 45.22 2,446,433 +0.07(+0.15%)
Apr 10, 2018 45.03 45.19 44.64 45.15 6,492,452 +0.63(+1.42%)
Apr 09, 2018 44.80 45.10 44.51 44.52 2,693,219 -0.12(-0.27%)
Apr 06, 2018 44.59 44.95 44.37 44.64 4,217,490 -0.30(-0.66%)
Apr 05, 2018 45.05 45.38 44.91 44.94 6,082,628 +0.06(+0.13%)
Apr 04, 2018 43.06 44.94 42.96 44.88 7,369,422 +1.15(+2.63%)
Apr 03, 2018 43.17 43.75 42.93 43.73 5,787,587 +0.96(+2.23%)
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.