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 (%)
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.