Indicators

Mexico Ishares MSCI ETF (NY: EWW )

64.92 UNCHANGED

Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	36.42	36.62	36.26	36.26	3,023,549	-0.30(-0.81%)
Nov 27, 2009	35.52	36.69	35.28	36.56	2,745,375	-0.54(-1.47%)
Nov 25, 2009	36.63	37.15	36.40	37.10	2,229,437	+0.69(+1.89%)
Nov 24, 2009	36.39	36.60	36.01	36.41	2,649,646	-0.06(-0.17%)
Nov 23, 2009	36.06	36.50	35.81	36.47	4,297,080	+0.86(+2.42%)
Nov 20, 2009	35.53	35.77	35.42	35.61	2,231,607	-0.20(-0.57%)
Nov 19, 2009	36.08	36.08	35.38	35.82	4,268,214	-0.45(-1.24%)
Nov 18, 2009	36.65	36.67	36.04	36.27	4,110,393	-0.10(-0.27%)
Nov 17, 2009	36.52	36.70	36.04	36.36	5,735,828	-0.47(-1.27%)
Nov 16, 2009	36.52	37.23	36.34	36.83	3,271,283	+0.69(+1.91%)
Nov 13, 2009	35.56	36.22	35.38	36.14	3,503,897	+0.46(+1.29%)
Nov 12, 2009	35.98	36.07	35.37	35.68	6,951,332	-0.22(-0.61%)
Nov 11, 2009	35.93	36.24	35.75	35.90	4,550,593	+0.42(+1.17%)
Nov 10, 2009	34.96	35.78	34.91	35.48	2,950,638	+0.05(+0.13%)
Nov 09, 2009	34.56	35.49	34.45	35.44	3,127,263	+1.29(+3.79%)
Nov 06, 2009	33.78	34.36	33.78	34.14	1,948,840	-0.17(-0.49%)
Nov 05, 2009	34.03	34.33	34.00	34.31	3,832,686	+0.47(+1.39%)
Nov 04, 2009	33.71	34.26	33.63	33.84	5,326,180	+0.60(+1.80%)
Nov 03, 2009	32.77	33.58	32.47	33.24	5,098,268	-0.12(-0.36%)

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.