Indicators

Mexico Ishares MSCI ETF (NY: EWW )

53.98 -1.13 (-2.05%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	45.66	46.08	45.31	45.42	4,689,497	-1.41(-3.00%)
Jan 29, 2015	47.03	47.17	46.42	46.83	2,472,868	-0.47(-0.99%)
Jan 28, 2015	47.90	48.26	47.13	47.29	3,615,877	-0.88(-1.83%)
Jan 27, 2015	48.04	48.29	47.80	48.17	2,160,739	-0.22(-0.45%)
Jan 26, 2015	48.17	48.63	47.93	48.39	1,863,257	+0.19(+0.39%)
Jan 23, 2015	48.51	48.64	48.12	48.21	2,750,150	-0.45(-0.93%)
Jan 22, 2015	48.07	48.77	47.86	48.66	4,914,944	+1.11(+2.34%)
Jan 21, 2015	47.35	47.68	47.03	47.54	3,461,081	+0.43(+0.91%)
Jan 20, 2015	47.05	47.42	46.53	47.12	2,670,389	+0.15(+0.31%)
Jan 16, 2015	46.40	47.09	46.30	46.97	3,051,195	+0.57(+1.22%)
Jan 15, 2015	47.27	47.27	46.28	46.41	2,579,843	-0.45(-0.97%)
Jan 14, 2015	46.44	47.05	46.11	46.86	2,744,680	-0.06(-0.12%)
Jan 13, 2015	47.56	47.81	46.60	46.91	3,307,210	-0.21(-0.45%)
Jan 12, 2015	47.70	47.81	46.96	47.12	2,660,379	-0.69(-1.44%)
Jan 09, 2015	47.91	48.02	47.47	47.81	3,383,808	+0.22(+0.46%)
Jan 08, 2015	47.29	48.01	47.22	47.59	4,137,608	+0.72(+1.53%)
Jan 07, 2015	46.48	47.08	46.24	46.87	3,318,613	+1.09(+2.38%)
Jan 06, 2015	45.59	46.04	45.20	45.78	3,742,492	+0.43(+0.94%)
Jan 05, 2015	46.45	46.45	44.99	45.36	5,660,943	-1.38(-2.95%)

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.