Indicators

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)

Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	54.17	54.40	53.81	54.25	2,555,758	+0.27(+0.50%)
Jun 27, 2014	53.88	54.39	53.79	53.98	1,987,942	+0.18(+0.34%)
Jun 26, 2014	54.18	54.20	53.75	53.80	1,649,937	-0.30(-0.55%)
Jun 25, 2014	54.26	54.26	54.01	54.09	1,506,110	+0.07(+0.13%)
Jun 24, 2014	54.25	54.40	53.91	54.02	3,599,480	-0.18(-0.32%)
Jun 23, 2014	54.21	54.32	53.98	54.20	2,492,086	-0.14(-0.26%)
Jun 20, 2014	54.15	54.38	54.15	54.34	1,835,823	+0.06(+0.12%)
Jun 19, 2014	54.21	54.44	54.11	54.28	2,255,367	-0.06(-0.10%)
Jun 18, 2014	53.64	54.34	53.49	54.33	3,444,921	+0.83(+1.55%)
Jun 17, 2014	53.57	53.62	53.26	53.50	1,793,357	-0.15(-0.28%)
Jun 16, 2014	53.41	53.67	53.16	53.65	1,342,199	-0.04(-0.07%)
Jun 13, 2014	53.74	54.06	53.63	53.69	1,578,147	-0.29(-0.53%)
Jun 12, 2014	54.23	54.34	53.83	53.98	1,997,794	-0.02(-0.03%)
Jun 11, 2014	53.77	54.09	53.43	54.00	2,431,666	-0.02(-0.04%)
Jun 10, 2014	53.89	54.09	53.61	54.02	2,037,613	-0.14(-0.25%)
Jun 06, 2014	53.88	54.34	53.81	54.16	3,849,203	+0.61(+1.13%)
Jun 05, 2014	53.38	53.69	53.19	53.55	2,487,051	+0.55(+1.04%)
Jun 04, 2014	52.92	53.10	52.85	53.00	1,711,525	-0.23(-0.43%)
Jun 03, 2014	52.92	53.30	52.71	53.23	2,404,886	+0.18(+0.35%)

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.