Indicators

Mexico Ishares MSCI ETF (NY: EWW )

64.89 -0.03 (-0.05%)

Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	46.51	46.99	45.98	45.98	6,122,373	-0.28(-0.60%)
Feb 28, 2012	45.99	46.58	45.93	46.26	5,875,463	+0.31(+0.67%)
Feb 27, 2012	45.90	46.21	45.65	45.95	2,775,135	-0.26(-0.55%)
Feb 24, 2012	46.60	46.64	46.03	46.20	1,800,705	-0.27(-0.58%)
Feb 23, 2012	46.41	46.60	46.08	46.48	2,458,503	+0.18(+0.38%)
Feb 22, 2012	46.33	46.43	46.06	46.30	2,512,777	-0.15(-0.32%)
Feb 21, 2012	47.11	47.22	46.36	46.44	2,929,265	-0.32(-0.68%)
Feb 17, 2012	47.17	47.34	46.65	46.76	3,133,781	-0.14(-0.30%)
Feb 16, 2012	46.01	46.98	46.01	46.90	3,574,781	+0.59(+1.27%)
Feb 15, 2012	46.75	46.91	46.20	46.31	2,953,105	-0.33(-0.70%)
Feb 14, 2012	46.96	47.13	46.24	46.64	3,682,639	-0.64(-1.34%)
Feb 13, 2012	47.42	47.42	47.08	47.27	2,161,383	+0.50(+1.06%)
Feb 10, 2012	46.58	46.82	46.30	46.78	5,656,644	-0.59(-1.24%)
Feb 09, 2012	46.96	47.39	46.82	47.37	5,508,855	+0.40(+0.86%)
Feb 08, 2012	47.08	47.30	46.72	46.96	3,156,230	-0.14(-0.30%)
Feb 07, 2012	47.17	47.48	46.99	47.10	2,213,388	+0.04(+0.08%)
Feb 06, 2012	46.88	47.24	46.69	47.06	2,981,980	-0.17(-0.36%)
Feb 03, 2012	46.73	47.34	46.69	47.23	5,097,184	+1.05(+2.28%)
Feb 02, 2012	46.00	46.47	45.94	46.18	3,172,980	+0.29(+0.62%)

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.