Indicators

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)

Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	40.44	40.66	39.92	40.13	3,667,230	-0.10(-0.24%)
Sep 29, 2010	40.38	40.52	40.13	40.23	2,908,922	-0.14(-0.36%)
Sep 28, 2010	40.20	40.44	39.84	40.38	4,386,876	+0.31(+0.77%)
Sep 27, 2010	40.16	40.34	40.01	40.07	1,966,911	-0.20(-0.49%)
Sep 24, 2010	40.33	40.45	40.07	40.26	2,774,389	+0.57(+1.43%)
Sep 23, 2010	39.57	40.08	39.42	39.70	2,757,205	-0.07(-0.17%)
Sep 22, 2010	39.76	40.01	39.56	39.76	3,318,301	+0.07(+0.17%)
Sep 21, 2010	39.69	39.84	39.35	39.70	3,209,590	+0.26(+0.65%)
Sep 20, 2010	39.27	39.57	39.08	39.44	3,005,731	+0.38(+0.97%)
Sep 17, 2010	39.06	39.38	38.86	39.06	1,747,629	-0.10(-0.25%)
Sep 15, 2010	38.96	39.20	38.80	39.16	2,695,170	+0.11(+0.29%)
Sep 14, 2010	38.67	39.20	38.54	39.04	3,089,127	+0.26(+0.66%)
Sep 13, 2010	38.83	38.91	38.55	38.79	3,676,140	+0.56(+1.47%)
Sep 10, 2010	38.00	38.31	37.91	38.23	2,426,088	+0.37(+0.98%)
Sep 09, 2010	38.19	38.34	37.65	37.85	2,896,102	+0.14(+0.38%)
Sep 08, 2010	37.79	38.06	37.63	37.71	2,594,903	+0.14(+0.36%)
Sep 07, 2010	37.92	38.00	37.53	37.57	3,821,423	-0.63(-1.65%)
Sep 03, 2010	38.13	38.63	38.07	38.20	3,787,677	+0.37(+0.98%)
Sep 02, 2010	37.62	37.85	37.42	37.83	3,302,174	+0.33(+0.87%)

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.