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 (%)
Sep 30, 2020 29.64 30.39 29.56 30.08 3,308,936 +0.69(+2.36%)
Sep 29, 2020 29.58 29.68 29.23 29.38 2,112,761 -0.05(-0.18%)
Sep 28, 2020 29.39 29.63 29.00 29.44 2,335,562 +0.39(+1.33%)
Sep 25, 2020 28.34 29.11 28.14 29.05 2,997,684 +0.05(+0.16%)
Sep 24, 2020 27.89 29.30 27.79 29.00 4,150,568 +0.82(+2.91%)
Sep 23, 2020 28.90 29.07 28.17 28.18 3,102,610 -0.95(-3.25%)
Sep 22, 2020 29.43 29.53 28.97 29.13 3,361,736 -0.34(-1.16%)
Sep 21, 2020 29.32 29.49 28.95 29.47 4,437,320 -0.59(-1.98%)
Sep 18, 2020 30.54 30.73 30.04 30.07 3,504,360 -0.52(-1.71%)
Sep 17, 2020 30.78 30.90 30.42 30.59 5,136,799 -0.36(-1.17%)
Sep 16, 2020 31.04 31.30 30.79 30.95 3,531,838 +0.19(+0.62%)
Sep 15, 2020 31.18 31.25 30.73 30.76 2,526,339 -0.27(-0.87%)
Sep 14, 2020 30.74 31.09 30.58 31.03 6,156,770 +0.78(+2.56%)
Sep 11, 2020 30.12 30.28 29.87 30.26 3,695,029 +0.56(+1.88%)
Sep 10, 2020 30.29 30.35 29.62 29.70 3,512,860 -0.25(-0.84%)
Sep 09, 2020 29.77 30.06 29.49 29.95 3,529,292 +0.68(+2.31%)
Sep 08, 2020 29.30 29.56 29.09 29.27 3,526,742 -0.64(-2.14%)
Sep 04, 2020 29.86 30.02 29.22 29.91 4,628,187 +0.26(+0.88%)
Sep 03, 2020 30.16 30.27 29.60 29.65 3,876,622 -0.49(-1.62%)
Sep 02, 2020 30.32 30.45 29.90 30.14 3,407,839 -0.24(-0.80%)
Sep 01, 2020 30.00 30.47 29.86 30.38 4,134,347 +0.71(+2.40%)
Aug 31, 2020 30.59 30.63 29.65 29.67 5,150,767 -1.15(-3.74%)
Aug 28, 2020 30.34 30.83 30.17 30.82 3,376,582 +0.81(+2.70%)
Aug 27, 2020 30.58 30.61 29.81 30.01 3,338,693 -0.41(-1.36%)
Aug 26, 2020 30.92 30.94 30.29 30.43 2,308,320 -0.46(-1.49%)
Aug 25, 2020 30.72 30.90 30.54 30.89 2,528,849 +0.32(+1.03%)
Aug 24, 2020 30.90 30.91 30.51 30.57 2,017,695 -0.05(-0.18%)
Aug 21, 2020 30.91 30.94 30.56 30.63 1,979,230 -0.28(-0.90%)
Aug 20, 2020 30.78 30.91 30.45 30.91 2,675,102 -0.10(-0.32%)
Aug 19, 2020 31.10 31.48 30.97 31.00 2,020,324 -0.14(-0.46%)
Aug 18, 2020 31.58 31.61 30.96 31.15 1,662,595 -0.11(-0.35%)
Aug 17, 2020 31.40 31.53 31.16 31.26 2,300,022 -0.01(-0.03%)
Aug 14, 2020 31.11 31.46 30.97 31.27 4,914,245 +0.49(+1.58%)
Aug 13, 2020 30.64 30.95 30.41 30.78 1,917,435 +0.21(+0.68%)
Aug 12, 2020 30.77 30.83 30.51 30.57 1,951,618 +0.08(+0.27%)
Aug 11, 2020 30.44 30.91 30.44 30.49 2,592,577 +0.27(+0.89%)
Aug 10, 2020 30.17 30.26 30.01 30.22 1,793,220 +0.22(+0.72%)
Aug 07, 2020 29.72 30.07 29.64 30.00 2,092,145 +0.02(+0.06%)
Aug 06, 2020 29.85 30.09 29.72 29.99 2,000,660 -0.01(-0.03%)
Aug 05, 2020 29.46 30.31 29.45 30.00 3,560,419 +0.87(+3.00%)
Aug 04, 2020 29.07 29.26 28.88 29.12 1,912,593 -0.17(-0.58%)
Aug 03, 2020 29.41 29.44 28.93 29.29 2,003,175 -0.04(-0.12%)
Jul 31, 2020 29.75 29.75 28.99 29.33 3,021,199 -0.35(-1.18%)
Jul 30, 2020 29.70 29.91 29.52 29.68 2,917,370 -0.57(-1.88%)
Jul 29, 2020 30.31 30.51 29.92 30.25 2,684,066 +0.02(+0.06%)
Jul 28, 2020 30.16 30.33 30.02 30.23 2,147,032 -0.05(-0.15%)
Jul 27, 2020 29.86 30.29 29.65 30.27 2,428,888 +0.74(+2.50%)
Jul 24, 2020 29.32 29.63 29.17 29.54 2,987,369 +0.18(+0.61%)
Jul 23, 2020 29.44 29.57 29.22 29.35 2,498,789 -0.32(-1.09%)
Jul 22, 2020 29.18 29.68 29.18 29.68 1,896,591 +0.44(+1.51%)
Jul 21, 2020 28.85 29.44 28.78 29.24 2,754,972 +0.74(+2.59%)
Jul 20, 2020 28.49 28.54 28.16 28.50 1,723,241 +0.14(+0.48%)
Jul 17, 2020 28.77 28.77 28.31 28.36 2,546,024 -0.32(-1.13%)
Jul 16, 2020 28.57 28.94 28.53 28.69 2,514,060 -0.23(-0.81%)
Jul 15, 2020 28.81 29.02 28.64 28.92 2,715,610 +0.66(+2.33%)
Jul 14, 2020 27.85 28.33 27.70 28.26 3,813,652 +0.30(+1.06%)
Jul 13, 2020 28.71 28.94 27.93 27.97 2,993,030 -0.49(-1.71%)
Jul 10, 2020 28.42 28.58 28.25 28.45 2,295,570 +0.03(+0.09%)
Jul 09, 2020 29.14 29.16 28.36 28.43 2,377,333 -0.45(-1.56%)
Jul 08, 2020 29.17 29.27 28.58 28.88 4,628,449 -0.18(-0.62%)
Jul 07, 2020 29.36 29.62 29.00 29.06 3,282,724 -0.72(-2.42%)
Jul 06, 2020 30.07 30.44 29.66 29.78 2,891,326 +0.30(+1.01%)
Jul 02, 2020 29.67 30.10 29.37 29.48 2,803,133 +0.46(+1.58%)
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.