Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 54.44 55.32 54.33 55.32 1,586,857 +0.86(+1.58%)
Dec 28, 2012 54.15 54.54 54.15 54.46 1,890,260 +0.05(+0.10%)
Dec 27, 2012 54.30 54.66 53.94 54.41 2,166,724 +0.21(+0.39%)
Dec 26, 2012 54.24 54.64 54.17 54.19 1,174,616 -0.13(-0.25%)
Dec 24, 2012 54.65 54.68 54.30 54.33 585,946 -0.26(-0.47%)
Dec 21, 2012 54.89 55.04 54.48 54.59 3,511,319 -0.88(-1.58%)
Dec 20, 2012 55.57 55.72 55.25 55.46 2,610,540 -0.10(-0.18%)
Dec 19, 2012 56.02 56.02 55.50 55.57 3,061,874 -0.29(-0.53%)
Dec 18, 2012 55.24 56.12 55.09 55.86 4,899,180 +0.63(+1.13%)
Dec 17, 2012 54.77 55.26 54.65 55.23 4,846,626 +0.54(+0.99%)
Dec 14, 2012 54.60 54.76 54.42 54.69 2,294,997 +0.27(+0.49%)
Dec 13, 2012 55.01 55.01 54.28 54.43 2,478,672 -0.52(-0.94%)
Dec 12, 2012 54.93 55.31 54.67 54.94 3,248,457 +0.20(+0.37%)
Dec 11, 2012 54.83 55.01 54.59 54.74 2,306,699 +0.17(+0.32%)
Dec 10, 2012 54.01 54.64 53.97 54.57 3,397,258 +0.65(+1.20%)
Dec 07, 2012 53.70 53.94 53.61 53.92 2,176,556 +0.29(+0.55%)
Dec 06, 2012 53.18 53.65 53.09 53.63 2,358,217 +0.60(+1.14%)
Dec 05, 2012 53.09 53.34 53.00 53.03 2,094,934 +0.04(+0.07%)
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.