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 (%)
May 31, 2012 42.94 43.03 42.07 42.21 9,625,927 -0.88(-2.03%)
May 30, 2012 43.07 43.28 42.89 43.09 2,287,425 -0.77(-1.77%)
May 29, 2012 43.32 44.03 43.32 43.86 2,982,046 +1.22(+2.85%)
May 25, 2012 42.77 42.93 42.62 42.65 3,507,745 -0.22(-0.52%)
May 24, 2012 42.82 43.08 42.47 42.87 3,494,094 +0.09(+0.20%)
May 23, 2012 42.74 42.80 41.96 42.79 2,751,170 -0.39(-0.90%)
May 22, 2012 43.60 43.88 42.85 43.17 3,331,679 -0.37(-0.85%)
May 21, 2012 42.39 43.61 42.39 43.55 3,986,839 +1.00(+2.35%)
May 18, 2012 43.21 43.29 42.28 42.55 3,378,638 -0.38(-0.88%)
May 17, 2012 43.23 43.47 42.81 42.93 2,741,860 -0.40(-0.91%)
May 16, 2012 43.72 43.98 43.03 43.32 3,693,528 -0.36(-0.83%)
May 15, 2012 44.40 44.63 43.45 43.69 3,576,605 -0.90(-2.02%)
May 14, 2012 44.83 45.31 44.56 44.58 2,931,041 -0.97(-2.13%)
May 11, 2012 45.81 46.28 45.51 45.55 5,017,159 -0.65(-1.41%)
May 10, 2012 46.68 46.77 46.17 46.20 1,831,529 +0.03(+0.07%)
May 09, 2012 45.78 46.47 45.63 46.17 2,558,144 -0.51(-1.10%)
May 08, 2012 47.54 47.54 46.34 46.68 5,012,919 -1.49(-3.09%)
May 07, 2012 47.34 48.23 47.29 48.17 3,040,666 +0.77(+1.63%)
May 04, 2012 47.72 47.89 47.30 47.40 2,696,574 -0.71(-1.47%)
May 03, 2012 48.44 48.64 47.82 48.10 3,133,570 -0.23(-0.48%)
May 02, 2012 48.02 48.40 47.95 48.33 3,660,131 -0.01(-0.02%)
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.