Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

56.28 -0.82 (-1.44%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 37.84 38.18 37.66 38.01 1,952,337 +0.17(+0.45%)
Sep 27, 2019 38.07 38.14 37.71 37.84 2,082,772 -0.28(-0.75%)
Sep 26, 2019 38.24 38.38 37.95 38.13 3,140,778 -0.14(-0.37%)
Sep 25, 2019 38.09 38.33 37.77 38.27 3,011,037 -0.13(-0.35%)
Sep 24, 2019 38.98 39.03 38.40 38.40 2,972,937 -0.39(-1.01%)
Sep 23, 2019 38.67 39.05 38.53 38.79 2,968,577 -0.12(-0.30%)
Sep 20, 2019 38.75 38.96 38.47 38.91 3,575,395 +0.39(+1.02%)
Sep 19, 2019 38.82 38.91 38.39 38.52 2,303,283 -0.07(-0.18%)
Sep 18, 2019 39.01 39.04 38.35 38.59 3,819,807 -0.39(-1.00%)
Sep 17, 2019 38.14 39.03 38.02 38.98 4,811,525 +0.68(+1.77%)
Sep 16, 2019 38.34 38.77 38.00 38.30 2,947,463 -0.09(-0.23%)
Sep 13, 2019 38.25 38.60 38.24 38.39 3,108,199 +0.31(+0.82%)
Sep 12, 2019 38.24 38.48 37.92 38.08 2,965,636 +0.10(+0.26%)
Sep 11, 2019 37.73 38.06 37.73 37.98 2,658,823 +0.18(+0.47%)
Sep 10, 2019 37.88 38.22 37.72 37.81 4,197,022 -0.08(-0.21%)
Sep 09, 2019 38.31 38.56 37.82 37.89 4,145,555 -0.11(-0.28%)
Sep 06, 2019 38.02 38.27 37.82 37.99 4,520,015 +0.36(+0.95%)
Sep 05, 2019 37.53 37.91 37.50 37.64 2,989,610 +0.39(+1.05%)
Sep 04, 2019 37.06 37.33 36.74 37.25 3,929,545 +0.80(+2.20%)
Sep 03, 2019 36.61 36.61 36.23 36.45 4,052,576 -0.49(-1.33%)
Aug 30, 2019 36.30 36.97 36.14 36.93 3,268,913 +0.79(+2.19%)
Aug 29, 2019 35.59 36.24 35.42 36.14 3,114,002 +0.73(+2.06%)
Aug 28, 2019 35.48 35.58 35.17 35.41 3,666,756 +0.24(+0.68%)
Aug 27, 2019 35.07 35.34 35.06 35.17 3,383,538 +0.20(+0.59%)
Aug 26, 2019 34.96 35.03 34.71 34.97 2,103,570 +0.29(+0.85%)
Aug 23, 2019 34.91 35.16 34.58 34.67 5,637,825 -0.32(-0.92%)
Aug 22, 2019 35.08 35.42 34.99 34.99 3,336,971 -0.36(-1.01%)
Aug 21, 2019 35.09 35.35 34.83 35.35 2,533,534 +0.59(+1.69%)
Aug 20, 2019 34.47 34.98 34.45 34.76 2,777,333 +0.22(+0.64%)
Aug 19, 2019 34.89 35.19 34.47 34.54 2,950,322 -0.27(-0.77%)
Aug 16, 2019 34.41 34.88 34.27 34.81 3,436,147 +0.61(+1.80%)
Aug 15, 2019 34.05 34.42 33.69 34.19 5,401,332 +0.18(+0.52%)
Aug 14, 2019 34.55 34.92 33.91 34.02 5,672,371 -1.23(-3.48%)
Aug 13, 2019 34.93 35.53 34.76 35.24 4,288,680 +0.11(+0.30%)
Aug 12, 2019 35.42 35.42 34.97 35.14 3,300,705 -0.91(-2.52%)
Aug 09, 2019 36.02 36.19 35.63 36.04 2,899,944 -0.04(-0.12%)
Aug 08, 2019 35.82 36.24 35.70 36.09 3,269,191 +0.38(+1.07%)
Aug 07, 2019 34.76 35.74 34.59 35.71 5,464,898 +0.49(+1.39%)
Aug 06, 2019 35.04 35.33 34.79 35.22 3,540,687 +0.37(+1.07%)
Aug 05, 2019 34.97 35.07 34.56 34.84 5,260,470 -0.95(-2.66%)
Aug 02, 2019 36.07 36.13 35.42 35.80 5,583,767 -0.46(-1.28%)
Aug 01, 2019 36.66 36.93 36.13 36.26 5,623,578 -0.46(-1.26%)
Jul 31, 2019 37.32 37.33 36.49 36.72 3,968,396 -0.52(-1.39%)
Jul 30, 2019 37.43 37.43 36.99 37.24 2,118,210 -0.28(-0.76%)
Jul 29, 2019 36.90 37.92 36.76 37.52 4,270,575 +0.60(+1.64%)
Jul 26, 2019 37.29 37.38 36.77 36.92 3,020,424 -0.20(-0.55%)
Jul 25, 2019 37.25 37.34 36.89 37.12 3,047,442 -0.18(-0.48%)
Jul 24, 2019 36.95 37.42 36.95 37.30 2,733,076 +0.47(+1.28%)
Jul 23, 2019 37.35 37.39 36.67 36.83 4,521,093 -0.56(-1.50%)
Jul 22, 2019 37.66 37.92 37.26 37.39 4,760,754 -0.39(-1.04%)
Jul 19, 2019 38.14 38.20 37.72 37.78 3,790,281 -0.33(-0.86%)
Jul 18, 2019 38.57 38.67 37.85 38.11 6,842,917 -0.38(-0.99%)
Jul 17, 2019 38.90 39.09 38.49 38.49 2,987,376 -0.35(-0.89%)
Jul 16, 2019 38.98 39.18 38.57 38.84 3,266,255 -0.37(-0.95%)
Jul 15, 2019 38.75 39.30 38.71 39.21 3,069,297 +0.50(+1.29%)
Jul 12, 2019 39.03 39.03 38.45 38.71 2,635,271 -0.04(-0.11%)
Jul 11, 2019 38.60 38.90 38.35 38.76 3,990,620 +0.36(+0.93%)
Jul 10, 2019 38.40 38.59 38.07 38.40 4,523,944 +0.00(+0.00%)
Jul 09, 2019 39.42 39.71 38.15 38.40 14,453,085 -1.23(-3.10%)
Jul 08, 2019 39.24 39.85 39.11 39.63 3,307,709 +0.39(+1.00%)
Jul 05, 2019 39.06 39.42 38.84 39.24 3,261,159 +0.11(+0.27%)
Jul 03, 2019 39.24 39.27 39.02 39.13 1,351,464 +0.08(+0.20%)
Jul 02, 2019 39.06 39.39 39.03 39.05 2,378,055 +0.03(+0.07%)
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.