Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

51.63 -1.56 (-2.93%)
Streaming Delayed Price Updated: 12:11 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 48.75 49.25 48.19 48.19 5,841,060 -0.29(-0.60%)
Feb 28, 2012 48.21 48.83 48.14 48.49 5,605,496 +0.32(+0.67%)
Feb 27, 2012 48.11 48.44 47.84 48.16 2,647,622 -0.27(-0.55%)
Feb 24, 2012 48.84 48.88 48.24 48.43 1,717,965 -0.28(-0.58%)
Feb 23, 2012 48.65 48.84 48.30 48.71 2,345,539 +0.19(+0.38%)
Feb 22, 2012 48.56 48.66 48.27 48.53 2,397,320 -0.15(-0.32%)
Feb 21, 2012 49.38 49.49 48.59 48.68 2,794,671 -0.33(-0.68%)
Feb 17, 2012 49.44 49.61 48.89 49.01 2,989,790 -0.15(-0.30%)
Feb 16, 2012 48.23 49.24 48.23 49.16 3,410,526 +0.62(+1.27%)
Feb 15, 2012 49.00 49.17 48.42 48.54 2,817,415 -0.34(-0.70%)
Feb 14, 2012 49.22 49.40 48.47 48.88 3,513,428 -0.67(-1.34%)
Feb 13, 2012 49.70 49.70 49.35 49.55 2,062,071 +0.52(+1.06%)
Feb 10, 2012 48.82 49.07 48.53 49.03 5,396,731 -0.62(-1.24%)
Feb 09, 2012 49.23 49.67 49.07 49.65 5,255,733 +0.42(+0.86%)
Feb 08, 2012 49.35 49.58 48.97 49.23 3,011,206 -0.15(-0.30%)
Feb 07, 2012 49.44 49.77 49.26 49.37 2,111,687 +0.04(+0.08%)
Feb 06, 2012 49.14 49.52 48.94 49.33 2,844,964 -0.18(-0.36%)
Feb 03, 2012 48.98 49.61 48.94 49.51 4,862,977 +1.10(+2.28%)
Feb 02, 2012 48.22 48.71 48.15 48.40 3,027,187 +0.30(+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.