Skip to main content

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

Date Open High Low Close Volume Change (%)
Sep 28, 2012 50.91 51.06 50.61 50.97 3,086,516 -0.02(-0.05%)
Sep 27, 2012 50.60 51.11 50.29 50.99 3,503,295 +0.73(+1.46%)
Sep 26, 2012 49.88 50.27 49.34 50.26 5,059,444 +0.11(+0.22%)
Sep 25, 2012 50.55 50.93 50.14 50.15 3,162,617 -0.30(-0.60%)
Sep 24, 2012 50.12 50.53 49.98 50.45 2,171,737 +0.08(+0.15%)
Sep 21, 2012 50.87 50.87 50.32 50.37 2,471,199 -0.19(-0.37%)
Sep 20, 2012 50.57 50.84 50.41 50.56 2,231,225 -0.54(-1.05%)
Sep 19, 2012 50.79 51.18 50.66 51.10 2,284,407 +0.25(+0.49%)
Sep 18, 2012 50.78 50.97 50.60 50.85 1,972,811 -0.05(-0.09%)
Sep 17, 2012 51.06 51.21 50.70 50.89 1,804,011 -0.34(-0.67%)
Sep 14, 2012 50.98 51.75 50.92 51.24 3,468,339 +0.50(+0.98%)
Sep 13, 2012 49.44 50.77 49.37 50.74 5,396,224 +1.25(+2.54%)
Sep 12, 2012 49.41 49.66 49.23 49.48 2,274,747 +0.19(+0.38%)
Sep 11, 2012 49.17 49.52 49.17 49.30 2,028,861 +0.30(+0.60%)
Sep 10, 2012 49.24 49.33 48.91 49.00 2,365,186 -0.37(-0.76%)
Sep 07, 2012 49.40 49.55 49.23 49.38 4,942,638 +0.41(+0.83%)
Sep 06, 2012 48.53 49.13 48.53 48.97 2,872,184 +0.79(+1.63%)
Sep 05, 2012 48.14 48.51 48.07 48.18 2,142,421 +0.09(+0.18%)
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.