Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.74 +0.07 (+0.13%)
Streaming Delayed Price Updated: 11:10 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 48.23 48.35 47.86 48.25 3,609,825 +0.45(+0.94%)
Mar 29, 2012 47.26 47.86 46.93 47.81 2,895,370 +0.08(+0.16%)
Mar 28, 2012 47.84 47.99 47.28 47.73 4,091,191 -0.28(-0.58%)
Mar 27, 2012 48.17 48.43 47.98 48.01 2,870,054 -0.12(-0.26%)
Mar 26, 2012 47.42 48.16 47.42 48.13 2,770,226 +1.13(+2.41%)
Mar 23, 2012 46.73 47.05 46.46 47.00 2,031,277 +0.19(+0.40%)
Mar 22, 2012 46.73 46.85 46.58 46.81 3,058,670 -0.50(-1.06%)
Mar 21, 2012 46.97 47.35 46.96 47.31 2,755,983 +0.52(+1.11%)
Mar 20, 2012 46.69 47.24 46.59 46.79 4,671,624 -0.43(-0.92%)
Mar 19, 2012 47.09 47.47 46.96 47.23 3,691,239 +0.10(+0.21%)
Mar 16, 2012 47.31 47.40 47.10 47.13 2,529,712 -0.08(-0.16%)
Mar 15, 2012 46.88 47.29 46.77 47.20 1,971,278 +0.42(+0.91%)
Mar 14, 2012 47.23 47.28 46.59 46.78 3,607,513 -0.58(-1.22%)
Mar 13, 2012 46.59 47.39 46.53 47.36 7,121,867 +1.00(+2.16%)
Mar 12, 2012 46.42 46.50 46.08 46.35 2,449,250 -0.15(-0.33%)
Mar 09, 2012 46.69 47.02 46.47 46.51 2,509,635 +0.01(+0.02%)
Mar 08, 2012 46.02 46.55 45.78 46.50 3,211,041 +0.95(+2.08%)
Mar 07, 2012 45.14 45.61 45.01 45.55 2,920,695 +0.48(+1.06%)
Mar 06, 2012 45.55 45.76 44.86 45.07 5,107,631 -1.29(-2.78%)
Mar 05, 2012 46.58 46.59 46.18 46.36 4,183,834 -0.44(-0.94%)
Mar 02, 2012 46.45 46.82 46.25 46.80 3,800,361 +0.24(+0.51%)
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.