Indicators

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)

Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	35.49	35.78	34.58	34.68	3,767,123	-0.53(-1.50%)
Jan 28, 2010	35.49	35.67	34.79	35.21	3,370,925	-0.12(-0.34%)
Jan 27, 2010	35.44	35.55	34.70	35.33	5,060,775	-0.35(-0.97%)
Jan 26, 2010	35.27	36.01	34.90	35.67	4,187,117	+0.32(+0.90%)
Jan 25, 2010	36.29	36.29	35.34	35.36	3,496,575	-0.29(-0.80%)
Jan 22, 2010	35.89	36.14	35.28	35.64	5,367,871	-0.35(-0.98%)
Jan 21, 2010	37.56	37.60	35.95	36.00	4,662,881	-1.32(-3.54%)
Jan 20, 2010	38.21	38.22	37.30	37.32	4,541,235	-1.05(-2.73%)
Jan 19, 2010	37.76	38.37	37.76	38.37	3,380,601	+0.60(+1.60%)
Jan 15, 2010	38.55	37.76	37.76	37.76	3,446,054	-0.72(-1.88%)
Jan 14, 2010	38.01	38.51	37.90	38.49	1,791,550	-0.04(-0.10%)
Jan 13, 2010	38.62	38.62	38.09	38.53	2,697,853	+0.27(+0.69%)
Jan 12, 2010	38.49	38.68	38.13	38.26	3,250,779	-0.43(-1.11%)
Jan 11, 2010	38.83	38.94	38.50	38.69	2,026,212	-0.02(-0.04%)
Jan 08, 2010	39.01	39.01	38.66	38.71	1,590,835	-0.11(-0.27%)
Jan 07, 2010	38.73	38.97	38.47	38.81	2,220,208	+0.06(+0.16%)
Jan 06, 2010	38.37	38.93	38.37	38.75	3,017,825	+0.47(+1.22%)
Jan 05, 2010	38.45	38.88	38.28	38.28	5,443,359	-0.17(-0.43%)

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.