Indicators

Mexico Ishares MSCI ETF (NY: EWW )

64.89 -0.03 (-0.05%)

Official Closing Price Updated: 6:30 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	46.50	46.98	45.97	45.97	6,123,187	-0.28(-0.60%)
Feb 28, 2012	45.99	46.58	45.93	46.25	5,876,245	+0.31(+0.67%)
Feb 27, 2012	45.90	46.21	45.64	45.94	2,775,504	-0.26(-0.55%)
Feb 24, 2012	46.59	46.63	46.02	46.20	1,800,944	-0.27(-0.58%)
Feb 23, 2012	46.41	46.59	46.07	46.47	2,458,830	+0.18(+0.38%)
Feb 22, 2012	46.32	46.42	46.05	46.29	2,513,111	-0.15(-0.32%)
Feb 21, 2012	47.10	47.21	46.35	46.44	2,929,655	-0.32(-0.68%)
Feb 17, 2012	47.17	47.33	46.64	46.76	3,134,198	-0.14(-0.30%)
Feb 16, 2012	46.00	46.97	46.00	46.90	3,575,257	+0.59(+1.27%)
Feb 15, 2012	46.74	46.90	46.19	46.31	2,953,498	-0.33(-0.70%)
Feb 14, 2012	46.95	47.12	46.24	46.63	3,683,129	-0.64(-1.34%)
Feb 13, 2012	47.41	47.41	47.07	47.27	2,161,670	+0.50(+1.06%)
Feb 10, 2012	46.57	46.81	46.30	46.77	5,657,396	-0.59(-1.24%)
Feb 09, 2012	46.96	47.38	46.81	47.36	5,509,588	+0.40(+0.86%)
Feb 08, 2012	47.07	47.30	46.72	46.96	3,156,649	-0.14(-0.30%)
Feb 07, 2012	47.17	47.48	46.99	47.10	2,213,682	+0.04(+0.08%)
Feb 06, 2012	46.87	47.24	46.69	47.06	2,982,377	-0.17(-0.36%)
Feb 03, 2012	46.72	47.33	46.69	47.23	5,097,862	+1.05(+2.28%)
Feb 02, 2012	46.00	46.46	45.93	46.17	3,173,402	+0.29(+0.62%)

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.