Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 54.43 55.32 54.32 55.32 1,587,068 +0.86(+1.58%)
Dec 28, 2012 54.15 54.53 54.15 54.45 1,890,511 +0.05(+0.10%)
Dec 27, 2012 54.29 54.66 53.93 54.40 2,167,011 +0.21(+0.39%)
Dec 26, 2012 54.23 54.63 54.16 54.19 1,174,772 -0.13(-0.25%)
Dec 24, 2012 54.64 54.67 54.29 54.32 586,024 -0.26(-0.47%)
Dec 21, 2012 54.88 55.03 54.48 54.58 3,511,785 -0.88(-1.58%)
Dec 20, 2012 55.56 55.72 55.25 55.46 2,610,887 -0.10(-0.18%)
Dec 19, 2012 56.01 56.01 55.49 55.56 3,062,280 -0.29(-0.53%)
Dec 18, 2012 55.23 56.11 55.08 55.85 4,899,831 +0.63(+1.13%)
Dec 17, 2012 54.77 55.25 54.64 55.23 4,847,270 +0.54(+0.99%)
Dec 14, 2012 54.59 54.76 54.41 54.69 2,295,302 +0.27(+0.49%)
Dec 13, 2012 55.00 55.00 54.27 54.42 2,479,001 -0.52(-0.94%)
Dec 12, 2012 54.92 55.30 54.66 54.94 3,248,889 +0.20(+0.37%)
Dec 11, 2012 54.83 55.00 54.58 54.73 2,307,005 +0.17(+0.32%)
Dec 10, 2012 54.01 54.63 53.96 54.56 3,397,709 +0.65(+1.20%)
Dec 07, 2012 53.69 53.94 53.60 53.92 2,176,845 +0.29(+0.55%)
Dec 06, 2012 53.18 53.65 53.08 53.62 2,358,530 +0.60(+1.14%)
Dec 05, 2012 53.08 53.33 53.00 53.02 2,095,212 +0.04(+0.07%)
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.