Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 52.76 52.77 52.25 52.62 5,033,560 -0.06(-0.12%)
Nov 29, 2012 52.53 52.73 52.31 52.68 3,116,024 +0.40(+0.76%)
Nov 28, 2012 51.68 52.33 51.42 52.28 2,774,412 +0.45(+0.88%)
Nov 27, 2012 52.28 52.43 51.82 51.83 2,556,165 -0.30(-0.57%)
Nov 26, 2012 52.17 52.48 52.07 52.13 2,367,926 -0.27(-0.52%)
Nov 23, 2012 52.30 52.42 52.12 52.40 1,434,109 +0.67(+1.29%)
Nov 21, 2012 51.34 51.75 51.20 51.74 2,284,139 +0.35(+0.69%)
Nov 20, 2012 50.90 51.39 50.74 51.39 4,379,063 +0.27(+0.52%)
Nov 19, 2012 51.02 51.16 50.76 51.12 3,174,209 +0.78(+1.55%)
Nov 16, 2012 49.73 50.37 49.24 50.34 3,739,743 +0.71(+1.43%)
Nov 15, 2012 49.77 49.91 49.40 49.62 3,148,023 -0.07(-0.14%)
Nov 14, 2012 50.54 50.54 49.55 49.70 3,642,854 -0.64(-1.27%)
Nov 13, 2012 49.71 50.51 49.61 50.34 2,702,028 +0.28(+0.56%)
Nov 12, 2012 49.99 50.22 49.84 50.06 1,867,644 +0.09(+0.19%)
Nov 09, 2012 49.88 50.42 49.69 49.96 4,877,423 -0.23(-0.45%)
Nov 08, 2012 50.67 50.83 49.95 50.19 3,754,394 -0.62(-1.22%)
Nov 07, 2012 51.69 51.71 50.60 50.81 4,472,422 -1.23(-2.36%)
Nov 06, 2012 51.71 52.10 51.71 52.03 2,443,624 +0.35(+0.68%)
Nov 05, 2012 51.54 51.80 51.39 51.68 1,969,284 -0.25(-0.48%)
Nov 02, 2012 52.40 52.42 51.83 51.93 2,281,895 +0.12(+0.23%)
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.