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 (%)
Jan 31, 2012 45.42 45.70 44.70 45.07 6,840,637 -0.01(-0.02%)
Jan 30, 2012 44.49 45.08 44.25 45.08 2,820,119 -0.12(-0.27%)
Jan 27, 2012 44.86 45.23 44.82 45.20 3,007,618 +0.27(+0.60%)
Jan 26, 2012 45.27 45.72 44.86 44.93 3,344,797 +0.02(+0.03%)
Jan 25, 2012 43.89 44.98 43.70 44.92 3,530,411 +0.79(+1.79%)
Jan 24, 2012 43.89 44.14 43.65 44.13 1,806,152 -0.13(-0.30%)
Jan 23, 2012 44.69 44.77 44.17 44.26 2,193,211 -0.10(-0.23%)
Jan 20, 2012 44.48 44.62 44.24 44.36 2,166,340 -0.28(-0.62%)
Jan 19, 2012 44.35 45.05 44.30 44.64 3,198,909 +0.42(+0.95%)
Jan 18, 2012 42.90 44.28 42.89 44.22 3,721,604 +1.50(+3.52%)
Jan 17, 2012 42.92 43.17 42.55 42.72 2,890,894 +0.53(+1.25%)
Jan 13, 2012 42.83 42.93 41.90 42.19 3,049,132 -1.06(-2.45%)
Jan 12, 2012 43.10 43.31 42.89 43.25 2,038,142 +0.32(+0.74%)
Jan 11, 2012 42.67 43.02 42.50 42.93 1,708,309 +0.22(+0.53%)
Jan 10, 2012 42.79 43.03 42.67 42.71 2,027,176 +0.53(+1.27%)
Jan 09, 2012 42.26 42.30 41.78 42.17 2,296,585 +0.10(+0.24%)
Jan 06, 2012 42.38 42.56 41.93 42.07 1,914,586 -0.24(-0.57%)
Jan 05, 2012 42.55 42.59 42.19 42.31 2,575,822 -0.50(-1.18%)
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.