Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Mexico Ishares MSCI ETF (NY: EWW )

57.27 +0.10 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 57.47 57.72 56.95 57.27 2,361,721 +0.10(+0.17%)
Jun 20, 2024 57.18 57.35 56.48 57.17 3,015,100 +0.38(+0.67%)
Jun 18, 2024 56.04 57.28 56.02 56.79 3,018,882 +1.34(+2.42%)
Jun 17, 2024 55.24 55.53 54.88 55.45 1,204,569 -0.16(-0.29%)
Jun 14, 2024 55.18 55.84 54.88 55.61 2,454,983 -0.03(-0.05%)
Jun 13, 2024 56.00 56.34 55.26 55.64 2,865,533 +0.13(+0.23%)
Jun 12, 2024 56.19 56.47 55.24 55.51 6,178,374 -1.12(-1.98%)
Jun 11, 2024 56.67 57.32 56.38 56.63 5,958,281 -0.73(-1.28%)
Jun 10, 2024 56.45 57.36 56.17 57.36 3,667,856 +0.59(+1.03%)
Jun 07, 2024 60.08 60.48 56.71 56.78 8,399,292 -3.34(-5.56%)
Jun 06, 2024 61.45 62.79 59.31 60.12 6,630,957 -1.33(-2.16%)
Jun 05, 2024 60.23 61.48 59.64 61.45 5,167,041 +2.47(+4.19%)
Jun 04, 2024 57.57 59.60 57.57 58.98 7,743,557 +1.53(+2.66%)
Jun 03, 2024 61.60 62.07 57.04 57.45 10,947,489 -6.91(-10.74%)
May 31, 2024 64.34 64.66 63.49 64.37 2,886,722 +0.13(+0.20%)
May 30, 2024 64.22 64.72 63.62 64.24 1,761,837 +0.13(+0.20%)
May 29, 2024 64.23 64.58 63.20 64.11 3,815,475 -0.66(-1.03%)
May 28, 2024 65.53 65.98 64.68 64.77 1,403,655 -0.60(-0.93%)
May 24, 2024 66.27 66.27 65.33 65.38 1,633,029 -0.56(-0.84%)
May 23, 2024 67.13 67.19 65.82 65.93 1,074,771 -0.92(-1.38%)
May 22, 2024 67.05 67.14 66.49 66.86 2,673,412 -0.24(-0.35%)
May 21, 2024 68.13 68.19 66.97 67.09 2,616,285 -1.20(-1.76%)
May 20, 2024 68.21 68.50 68.00 68.29 711,054 -0.10(-0.15%)
May 17, 2024 68.33 68.66 68.00 68.39 1,037,030 +0.27(+0.39%)
May 16, 2024 68.10 68.43 67.60 68.13 1,204,166 +0.07(+0.10%)
May 15, 2024 67.57 68.98 67.48 68.06 3,267,729 +0.96(+1.43%)
May 14, 2024 67.60 68.02 66.97 67.09 1,448,373 -0.66(-0.98%)
May 13, 2024 68.25 68.71 67.71 67.76 1,003,426 -0.15(-0.22%)
May 10, 2024 68.12 68.50 67.78 67.91 1,205,061 -0.12(-0.17%)
May 09, 2024 66.20 68.18 66.20 68.03 2,278,704 +1.52(+2.28%)
May 08, 2024 65.89 66.83 65.86 66.51 1,600,313 +0.08(+0.12%)
May 07, 2024 66.74 67.11 66.17 66.43 1,316,137 -0.42(-0.62%)
May 06, 2024 66.75 67.10 66.51 66.85 1,176,061 +0.59(+0.90%)
May 03, 2024 66.62 66.82 65.55 66.25 1,466,145 +0.65(+1.00%)
May 02, 2024 65.96 66.27 65.49 65.60 1,723,506 +0.21(+0.32%)
May 01, 2024 65.19 66.21 65.07 65.39 1,226,412 +0.45(+0.69%)
Apr 30, 2024 66.30 66.59 64.90 64.94 1,735,475 -1.76(-2.63%)
Apr 29, 2024 66.69 66.90 66.33 66.70 1,470,157 +0.40(+0.60%)
Apr 26, 2024 65.89 66.50 65.26 66.30 1,517,107 +1.04(+1.60%)
Apr 25, 2024 64.24 65.49 63.92 65.26 2,298,245 +0.03(+0.05%)
Apr 24, 2024 65.72 65.96 64.82 65.23 2,593,989 -0.71(-1.08%)
Apr 23, 2024 65.35 66.09 65.09 65.94 1,537,656 +0.88(+1.36%)
Apr 22, 2024 64.07 65.13 63.92 65.06 1,505,564 +0.70(+1.09%)
Apr 19, 2024 63.95 64.44 63.57 64.36 1,585,053 -0.03(-0.05%)
Apr 18, 2024 64.43 64.73 64.00 64.39 1,453,687 +0.00(+0.00%)
Apr 17, 2024 65.13 65.33 64.18 64.39 2,531,839 +0.05(+0.08%)
Apr 16, 2024 65.28 65.28 64.21 64.34 2,883,110 -1.66(-2.51%)
Apr 15, 2024 67.16 67.23 65.87 65.99 1,816,009 -0.87(-1.31%)
Apr 12, 2024 67.24 67.50 66.74 66.87 2,882,672 -1.24(-1.82%)
Apr 11, 2024 68.13 68.13 67.45 68.11 1,982,702 +0.23(+0.34%)
Apr 10, 2024 68.48 68.55 67.41 67.88 3,231,583 -1.36(-1.96%)
Apr 09, 2024 70.02 70.54 69.02 69.24 2,794,720 -0.75(-1.08%)
Apr 08, 2024 70.17 70.32 69.64 69.99 1,478,872 +0.25(+0.36%)
Apr 05, 2024 69.54 69.79 69.10 69.74 2,252,823 +1.01(+1.47%)
Apr 04, 2024 69.19 69.63 68.62 68.73 2,259,476 +0.28(+0.41%)
Apr 03, 2024 68.50 69.29 68.26 68.45 1,246,842 -0.16(-0.23%)
Apr 02, 2024 68.66 68.82 68.20 68.61 2,205,674 +0.26(+0.38%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.