Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

56.72 +1.27 (+2.29%)
Streaming Delayed Price Updated: 2:50 PM EDT, Jun 18, 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 1,952,596 +0.17(+0.45%)
Sep 27, 2019 38.07 38.14 37.70 37.84 2,083,048 -0.28(-0.75%)
Sep 26, 2019 38.24 38.37 37.94 38.12 3,141,195 -0.14(-0.37%)
Sep 25, 2019 38.09 38.33 37.77 38.26 3,011,437 -0.13(-0.35%)
Sep 24, 2019 38.98 39.03 38.40 38.40 2,973,332 -0.39(-1.01%)
Sep 23, 2019 38.66 39.05 38.52 38.79 2,968,971 -0.12(-0.30%)
Sep 20, 2019 38.74 38.96 38.46 38.90 3,575,870 +0.39(+1.02%)
Sep 19, 2019 38.82 38.90 38.39 38.51 2,303,589 -0.07(-0.18%)
Sep 18, 2019 39.00 39.04 38.34 38.58 3,820,315 -0.39(-1.00%)
Sep 17, 2019 38.13 39.02 38.02 38.98 4,812,164 +0.68(+1.77%)
Sep 16, 2019 38.34 38.76 38.00 38.30 2,947,854 -0.09(-0.23%)
Sep 13, 2019 38.25 38.59 38.24 38.39 3,108,612 +0.31(+0.82%)
Sep 12, 2019 38.24 38.48 37.92 38.08 2,966,030 +0.10(+0.26%)
Sep 11, 2019 37.72 38.05 37.72 37.98 2,659,176 +0.18(+0.47%)
Sep 10, 2019 37.87 38.22 37.71 37.80 4,197,579 -0.08(-0.21%)
Sep 09, 2019 38.31 38.56 37.81 37.88 4,146,105 -0.11(-0.28%)
Sep 06, 2019 38.02 38.27 37.81 37.99 4,520,616 +0.36(+0.95%)
Sep 05, 2019 37.53 37.91 37.50 37.63 2,990,008 +0.39(+1.05%)
Sep 04, 2019 37.05 37.32 36.73 37.24 3,930,067 +0.80(+2.20%)
Sep 03, 2019 36.60 36.60 36.23 36.44 4,053,114 -0.49(-1.32%)
Aug 30, 2019 36.30 36.97 36.14 36.93 3,269,348 +0.79(+2.19%)
Aug 29, 2019 35.59 36.24 35.42 36.14 3,114,416 +0.73(+2.06%)
Aug 28, 2019 35.47 35.58 35.17 35.41 3,667,243 +0.24(+0.68%)
Aug 27, 2019 35.06 35.34 35.05 35.17 3,383,987 +0.20(+0.59%)
Aug 26, 2019 34.95 35.03 34.71 34.96 2,103,850 +0.29(+0.85%)
Aug 23, 2019 34.90 35.16 34.58 34.67 5,638,574 -0.32(-0.92%)
Aug 22, 2019 35.07 35.42 34.98 34.99 3,337,414 -0.36(-1.01%)
Aug 21, 2019 35.09 35.35 34.82 35.35 2,533,870 +0.59(+1.69%)
Aug 20, 2019 34.47 34.97 34.45 34.76 2,777,702 +0.22(+0.64%)
Aug 19, 2019 34.88 35.19 34.47 34.54 2,950,714 -0.27(-0.77%)
Aug 16, 2019 34.40 34.87 34.27 34.80 3,436,603 +0.61(+1.80%)
Aug 15, 2019 34.05 34.42 33.68 34.19 5,402,049 +0.18(+0.52%)
Aug 14, 2019 34.55 34.92 33.90 34.01 5,673,125 -1.23(-3.48%)
Aug 13, 2019 34.93 35.53 34.76 35.24 4,289,249 +0.11(+0.30%)
Aug 12, 2019 35.42 35.42 34.96 35.13 3,301,143 -0.91(-2.52%)
Aug 09, 2019 36.01 36.18 35.62 36.04 2,900,329 -0.04(-0.12%)
Aug 08, 2019 35.82 36.24 35.69 36.08 3,269,625 +0.38(+1.07%)
Aug 07, 2019 34.76 35.74 34.59 35.70 5,465,624 +0.49(+1.39%)
Aug 06, 2019 35.03 35.33 34.79 35.21 3,541,158 +0.37(+1.07%)
Aug 05, 2019 34.96 35.06 34.55 34.84 5,261,169 -0.95(-2.66%)
Aug 02, 2019 36.07 36.13 35.41 35.79 5,584,508 -0.46(-1.28%)
Aug 01, 2019 36.65 36.93 36.13 36.25 5,624,325 -0.46(-1.26%)
Jul 31, 2019 37.31 37.32 36.48 36.72 3,968,924 -0.52(-1.39%)
Jul 30, 2019 37.43 37.43 36.98 37.23 2,118,491 -0.28(-0.76%)
Jul 29, 2019 36.89 37.92 36.75 37.52 4,271,142 +0.60(+1.64%)
Jul 26, 2019 37.29 37.37 36.77 36.91 3,020,825 -0.20(-0.55%)
Jul 25, 2019 37.24 37.34 36.89 37.12 3,047,847 -0.18(-0.48%)
Jul 24, 2019 36.95 37.42 36.95 37.29 2,733,439 +0.47(+1.28%)
Jul 23, 2019 37.35 37.38 36.66 36.82 4,521,694 -0.56(-1.50%)
Jul 22, 2019 37.66 37.92 37.26 37.38 4,761,386 -0.39(-1.04%)
Jul 19, 2019 38.14 38.19 37.71 37.77 3,790,784 -0.33(-0.86%)
Jul 18, 2019 38.57 38.66 37.84 38.10 6,843,826 -0.38(-0.99%)
Jul 17, 2019 38.90 39.08 38.49 38.49 2,987,773 -0.35(-0.89%)
Jul 16, 2019 38.98 39.17 38.57 38.83 3,266,689 -0.37(-0.95%)
Jul 15, 2019 38.74 39.30 38.71 39.21 3,069,705 +0.50(+1.29%)
Jul 12, 2019 39.03 39.03 38.44 38.71 2,635,621 -0.04(-0.11%)
Jul 11, 2019 38.59 38.89 38.34 38.75 3,991,150 +0.36(+0.93%)
Jul 10, 2019 38.40 38.58 38.07 38.40 4,524,545 +0.00(+0.00%)
Jul 09, 2019 39.41 39.71 38.14 38.40 14,455,005 -1.23(-3.10%)
Jul 08, 2019 39.23 39.85 39.11 39.63 3,308,148 +0.39(+1.00%)
Jul 05, 2019 39.06 39.41 38.83 39.23 3,261,592 +0.11(+0.27%)
Jul 03, 2019 39.23 39.27 39.01 39.13 1,351,643 +0.08(+0.20%)
Jul 02, 2019 39.06 39.39 39.02 39.05 2,378,371 +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.