Indicators

Mexico Ishares MSCI ETF (NY: EWW )

53.98 -1.13 (-2.05%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	45.24	45.52	44.52	44.89	6,868,451	-0.01(-0.02%)
Jan 30, 2012	44.31	44.90	44.07	44.90	2,831,586	-0.12(-0.27%)
Jan 27, 2012	44.68	45.04	44.64	45.02	3,019,846	+0.27(+0.60%)
Jan 26, 2012	45.08	45.54	44.68	44.75	3,358,396	+0.02(+0.03%)
Jan 25, 2012	43.72	44.80	43.52	44.74	3,544,765	+0.79(+1.79%)
Jan 24, 2012	43.72	43.96	43.48	43.95	1,813,496	-0.13(-0.30%)
Jan 23, 2012	44.51	44.59	43.99	44.08	2,202,128	-0.10(-0.23%)
Jan 20, 2012	44.30	44.44	44.06	44.18	2,175,148	-0.28(-0.62%)
Jan 19, 2012	44.17	44.87	44.12	44.46	3,211,916	+0.42(+0.95%)
Jan 18, 2012	42.73	44.10	42.71	44.04	3,736,736	+1.50(+3.52%)
Jan 17, 2012	42.74	42.99	42.37	42.54	2,902,648	+0.52(+1.25%)
Jan 13, 2012	42.66	42.76	41.73	42.02	3,061,529	-1.06(-2.45%)
Jan 12, 2012	42.93	43.13	42.71	43.08	2,046,429	+0.32(+0.74%)
Jan 11, 2012	42.50	42.85	42.33	42.76	1,715,255	+0.22(+0.53%)
Jan 10, 2012	42.61	42.85	42.50	42.54	2,035,418	+0.53(+1.27%)
Jan 09, 2012	42.09	42.13	41.61	42.00	2,305,923	+0.10(+0.24%)
Jan 06, 2012	42.21	42.39	41.76	41.90	1,922,370	-0.24(-0.57%)
Jan 05, 2012	42.37	42.42	42.02	42.14	2,586,295	-0.50(-1.18%)

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.