Indicators

Mexico Ishares MSCI ETF (NY: EWW )

64.89 -0.03 (-0.05%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	45.84	46.26	45.49	45.60	4,671,162	-1.41(-3.00%)
Jan 29, 2015	47.21	47.36	46.60	47.01	2,463,199	-0.47(-0.99%)
Jan 28, 2015	48.09	48.44	47.32	47.48	3,601,740	-0.88(-1.83%)
Jan 27, 2015	48.23	48.48	47.98	48.36	2,152,291	-0.22(-0.45%)
Jan 26, 2015	48.36	48.83	48.12	48.58	1,855,972	+0.19(+0.39%)
Jan 23, 2015	48.70	48.83	48.31	48.40	2,739,398	-0.45(-0.93%)
Jan 22, 2015	48.26	48.96	48.05	48.85	4,895,728	+1.12(+2.34%)
Jan 21, 2015	47.54	47.87	47.21	47.73	3,447,549	+0.43(+0.91%)
Jan 20, 2015	47.24	47.60	46.71	47.30	2,659,948	+0.15(+0.31%)
Jan 16, 2015	46.58	47.28	46.48	47.16	3,039,265	+0.57(+1.22%)
Jan 15, 2015	47.46	47.46	46.46	46.59	2,569,756	-0.45(-0.96%)
Jan 14, 2015	46.62	47.24	46.29	47.04	2,733,949	-0.06(-0.12%)
Jan 13, 2015	47.75	48.00	46.78	47.10	3,294,279	-0.21(-0.45%)
Jan 12, 2015	47.89	48.00	47.15	47.31	2,649,978	-0.69(-1.44%)
Jan 09, 2015	48.10	48.21	47.66	48.00	3,370,578	+0.22(+0.46%)
Jan 08, 2015	47.48	48.19	47.41	47.78	4,121,432	+0.72(+1.53%)
Jan 07, 2015	46.66	47.26	46.42	47.06	3,305,638	+1.09(+2.38%)
Jan 06, 2015	45.77	46.22	45.37	45.96	3,727,860	+0.43(+0.94%)
Jan 05, 2015	46.63	46.63	45.17	45.53	5,638,810	-1.39(-2.95%)

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.