Indicators

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)

Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	51.64	51.69	50.91	51.07	3,049,490	-0.73(-1.41%)
Oct 26, 2012	51.87	51.81	51.81	51.81	2,439,954	-0.23(-0.45%)
Oct 25, 2012	52.57	52.66	51.88	52.04	3,002,486	-0.12(-0.24%)
Oct 24, 2012	52.43	52.43	52.05	52.17	2,033,817	+0.03(+0.06%)
Oct 23, 2012	52.07	52.34	51.81	52.13	2,832,659	-0.83(-1.56%)
Oct 19, 2012	53.14	53.48	52.73	52.96	3,753,481	-0.56(-1.05%)
Oct 18, 2012	53.31	53.68	53.16	53.52	4,157,360	-0.04(-0.07%)
Oct 17, 2012	53.39	53.79	53.26	53.56	2,408,117	+0.26(+0.48%)
Oct 16, 2012	53.01	53.34	52.85	53.30	4,271,088	+0.70(+1.33%)
Oct 15, 2012	52.25	52.70	52.13	52.60	2,476,591	+0.58(+1.12%)
Oct 12, 2012	51.97	52.20	51.77	52.02	1,996,273	+0.10(+0.20%)
Oct 11, 2012	51.99	52.05	51.78	51.92	2,876,906	+0.42(+0.82%)
Oct 10, 2012	51.99	52.13	51.39	51.49	4,552,636	-0.47(-0.90%)
Oct 09, 2012	52.51	52.62	51.88	51.96	5,250,201	-0.48(-0.91%)
Oct 08, 2012	52.22	52.55	52.17	52.44	3,974,848	-0.23(-0.44%)
Oct 05, 2012	52.74	53.08	52.55	52.67	4,289,760	+0.46(+0.88%)
Oct 04, 2012	51.53	52.27	51.51	52.21	3,918,085	+1.01(+1.98%)
Oct 03, 2012	51.52	51.62	51.15	51.20	3,315,961	-0.20(-0.39%)
Oct 02, 2012	51.75	51.80	51.32	51.40	3,315,509	-0.13(-0.26%)

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.