Indicators

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	44.17	44.45	43.52	43.58	3,957,459	-0.54(-1.23%)
Nov 27, 2015	44.46	44.48	44.05	44.13	1,682,573	-0.33(-0.75%)
Nov 25, 2015	44.79	44.46	44.46	44.46	2,316,286	-0.37(-0.83%)
Nov 24, 2015	44.76	45.13	44.69	44.83	2,645,273	-0.06(-0.13%)
Nov 23, 2015	45.10	45.25	44.88	44.89	2,051,411	-0.24(-0.54%)
Nov 20, 2015	44.98	45.38	44.86	45.13	2,635,603	+0.50(+1.13%)
Nov 19, 2015	44.40	44.78	44.39	44.63	3,779,986	+0.67(+1.52%)
Nov 18, 2015	43.57	44.05	43.48	43.96	1,667,459	+0.42(+0.97%)
Nov 17, 2015	43.52	43.67	43.21	43.54	2,555,614	+0.00(+0.00%)
Nov 16, 2015	42.87	43.57	42.72	43.54	3,231,161	+0.45(+1.04%)
Nov 13, 2015	43.42	43.48	42.93	43.09	3,312,484	-0.34(-0.79%)
Nov 12, 2015	43.52	43.79	43.35	43.44	2,170,639	-0.40(-0.91%)
Nov 11, 2015	43.83	44.05	43.61	43.83	2,352,764	+0.16(+0.37%)
Nov 10, 2015	43.47	43.74	43.28	43.67	2,080,237	+0.11(+0.24%)
Nov 09, 2015	44.07	44.15	43.25	43.57	4,485,350	-0.78(-1.76%)
Nov 06, 2015	44.22	44.49	43.84	44.35	3,208,945	-0.50(-1.12%)
Nov 05, 2015	45.18	45.41	44.83	44.85	1,891,972	-0.45(-0.99%)
Nov 04, 2015	45.66	45.82	45.17	45.30	2,578,357	-0.33(-0.73%)
Nov 03, 2015	44.79	45.86	44.73	45.63	3,791,949	+0.69(+1.54%)

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.