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 28, 2019 38.98 38.98 38.42 38.60 3,862,097 -0.15(-0.39%)
Jun 27, 2019 39.38 39.46 38.72 38.75 4,215,535 -0.60(-1.52%)
Jun 26, 2019 39.30 39.46 39.19 39.35 4,378,492 +0.23(+0.59%)
Jun 25, 2019 39.06 39.34 39.02 39.11 4,090,618 -0.11(-0.27%)
Jun 24, 2019 39.18 39.35 39.10 39.22 2,850,895 +0.01(+0.02%)
Jun 21, 2019 39.48 39.76 39.11 39.21 4,072,262 -0.44(-1.12%)
Jun 20, 2019 40.05 40.11 39.51 39.66 4,057,551 +0.48(+1.23%)
Jun 19, 2019 38.86 39.27 38.71 39.18 3,526,050 +0.33(+0.85%)
Jun 18, 2019 38.89 39.26 38.62 38.85 4,296,320 +0.34(+0.88%)
Jun 17, 2019 38.71 38.91 38.36 38.51 4,152,312 -0.16(-0.41%)
Jun 14, 2019 39.05 39.05 38.59 38.67 3,453,834 -0.29(-0.74%)
Jun 13, 2019 39.18 39.34 38.82 38.96 6,608,874 -0.22(-0.56%)
Jun 12, 2019 39.30 39.50 39.10 39.17 5,066,328 -0.16(-0.40%)
Jun 11, 2019 39.43 39.58 39.25 39.33 3,934,267 +0.21(+0.54%)
Jun 10, 2019 39.18 39.46 38.78 39.12 8,155,208 +1.12(+2.96%)
Jun 07, 2019 37.68 38.12 37.67 38.00 5,116,767 +0.14(+0.37%)
Jun 06, 2019 37.89 39.78 37.32 37.86 8,965,260 -0.29(-0.75%)
Jun 05, 2019 38.14 38.32 37.71 38.14 5,249,381 +0.24(+0.64%)
Jun 04, 2019 37.69 38.16 37.46 37.90 6,001,116 +0.69(+1.85%)
Jun 03, 2019 37.12 37.49 37.08 37.21 5,289,536 -0.22(-0.58%)
May 31, 2019 36.94 37.54 36.75 37.43 8,924,700 -1.41(-3.64%)
May 30, 2019 38.37 39.10 38.37 38.84 4,324,715 +0.55(+1.43%)
May 29, 2019 37.52 38.35 37.39 38.29 3,982,505 +0.53(+1.41%)
May 28, 2019 38.05 38.22 37.59 37.76 4,110,595 -0.44(-1.14%)
May 24, 2019 38.60 38.60 37.79 38.20 4,454,094 -0.16(-0.41%)
May 23, 2019 38.25 38.55 38.08 38.35 2,999,912 -0.27(-0.70%)
May 22, 2019 38.84 38.97 38.46 38.62 2,289,876 -0.25(-0.65%)
May 21, 2019 38.96 39.08 38.41 38.88 6,081,760 -0.04(-0.11%)
May 20, 2019 38.63 39.13 38.57 38.92 2,460,701 +0.35(+0.90%)
May 17, 2019 38.29 38.99 38.21 38.57 3,572,402 -0.21(-0.54%)
May 16, 2019 38.82 39.06 38.60 38.78 3,100,469 -0.05(-0.13%)
May 15, 2019 38.44 39.00 38.29 38.83 3,526,814 +0.07(+0.18%)
May 14, 2019 38.51 38.89 38.30 38.76 4,087,075 +0.45(+1.18%)
May 13, 2019 38.18 38.41 37.84 38.31 5,254,427 -0.58(-1.48%)
May 10, 2019 38.40 39.02 37.88 38.89 4,657,402 +0.39(+1.02%)
May 09, 2019 38.28 38.70 37.74 38.49 6,332,937 -0.25(-0.65%)
May 08, 2019 38.94 39.15 38.73 38.75 4,287,781 -0.46(-1.18%)
May 07, 2019 39.33 39.62 38.91 39.21 3,923,972 -0.65(-1.62%)
May 06, 2019 39.15 39.91 39.15 39.85 3,460,431 -0.26(-0.65%)
May 03, 2019 39.93 40.23 39.82 40.12 3,442,597 +0.48(+1.21%)
May 02, 2019 39.84 39.98 39.50 39.64 3,665,976 -0.21(-0.53%)
May 01, 2019 40.38 40.70 39.73 39.85 3,928,699 -0.40(-1.00%)
Apr 30, 2019 40.12 40.40 39.75 40.25 3,633,956 -0.06(-0.15%)
Apr 29, 2019 40.62 40.62 40.15 40.31 2,689,463 -0.26(-0.64%)
Apr 26, 2019 40.54 40.90 40.39 40.57 2,268,385 +0.10(+0.24%)
Apr 25, 2019 39.98 40.50 39.78 40.47 2,982,044 +0.22(+0.54%)
Apr 24, 2019 40.39 40.59 39.95 40.25 3,855,636 -0.42(-1.03%)
Apr 23, 2019 40.78 40.91 40.35 40.67 3,565,796 -0.38(-0.91%)
Apr 22, 2019 41.00 41.16 40.92 41.05 1,499,853 -0.05(-0.13%)
Apr 18, 2019 41.14 41.35 40.86 41.10 1,939,170 -0.04(-0.11%)
Apr 17, 2019 40.93 41.27 40.58 41.14 4,168,312 +0.47(+1.16%)
Apr 16, 2019 40.24 40.74 40.18 40.67 3,739,754 +0.32(+0.80%)
Apr 15, 2019 40.41 40.53 40.08 40.35 4,089,739 -0.21(-0.52%)
Apr 12, 2019 40.60 40.87 40.41 40.56 3,842,219 +0.15(+0.37%)
Apr 11, 2019 40.50 40.60 40.14 40.41 3,493,370 -0.24(-0.58%)
Apr 10, 2019 40.86 40.96 40.60 40.65 2,875,107 +0.03(+0.09%)
Apr 09, 2019 40.83 40.91 40.48 40.61 4,271,447 -0.16(-0.39%)
Apr 08, 2019 40.19 40.96 40.16 40.77 3,932,328 +0.62(+1.54%)
Apr 05, 2019 39.37 40.25 39.37 40.15 7,178,059 +0.98(+2.49%)
Apr 04, 2019 38.42 39.19 38.42 39.17 5,654,873 +0.60(+1.56%)
Apr 03, 2019 38.68 38.93 38.39 38.57 5,731,994 +0.06(+0.16%)
Apr 02, 2019 39.13 39.18 38.30 38.51 3,175,522 -0.37(-0.94%)
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.