Skip to main content

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

Date Open High Low Close Volume Change (%)
Dec 31, 2012 54.22 55.10 54.11 55.10 1,593,304 +0.86(+1.58%)
Dec 28, 2012 53.94 54.32 53.94 54.24 1,897,939 +0.05(+0.10%)
Dec 27, 2012 54.08 54.44 53.72 54.19 2,175,526 +0.21(+0.39%)
Dec 26, 2012 54.02 54.42 53.95 53.97 1,179,388 -0.13(-0.25%)
Dec 24, 2012 54.43 54.46 54.08 54.11 588,327 -0.26(-0.47%)
Dec 21, 2012 54.67 54.82 54.26 54.37 3,525,584 -0.88(-1.58%)
Dec 20, 2012 55.34 55.50 55.03 55.24 2,621,146 -0.10(-0.18%)
Dec 19, 2012 55.79 55.79 55.27 55.34 3,074,313 -0.29(-0.53%)
Dec 18, 2012 55.01 55.89 54.87 55.63 4,919,083 +0.62(+1.13%)
Dec 17, 2012 54.55 55.03 54.43 55.01 4,866,316 +0.54(+0.99%)
Dec 14, 2012 54.38 54.54 54.20 54.47 2,304,321 +0.27(+0.49%)
Dec 13, 2012 54.78 54.78 54.06 54.21 2,488,741 -0.51(-0.94%)
Dec 12, 2012 54.71 55.09 54.45 54.72 3,261,654 +0.20(+0.37%)
Dec 11, 2012 54.61 54.78 54.37 54.52 2,316,070 +0.17(+0.32%)
Dec 10, 2012 53.79 54.42 53.75 54.35 3,411,059 +0.64(+1.20%)
Dec 07, 2012 53.48 53.72 53.39 53.71 2,185,398 +0.29(+0.55%)
Dec 06, 2012 52.97 53.44 52.88 53.41 2,367,797 +0.60(+1.14%)
Dec 05, 2012 52.88 53.12 52.79 52.81 2,103,445 +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.