Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

46.46 -0.13 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 55.42 55.53 54.30 54.48 7,458,589 -1.13(-2.03%)
May 30, 2012 55.58 55.86 55.35 55.61 1,772,397 -1.00(-1.77%)
May 29, 2012 55.91 56.82 55.91 56.61 2,310,620 +1.57(+2.85%)
May 25, 2012 55.20 55.41 55.01 55.04 2,717,954 -0.29(-0.52%)
May 24, 2012 55.26 55.60 54.81 55.33 2,707,377 +0.11(+0.20%)
May 23, 2012 55.16 55.24 54.15 55.22 2,131,727 -0.50(-0.90%)
May 22, 2012 56.27 56.63 55.30 55.72 2,581,531 -0.48(-0.85%)
May 21, 2012 54.71 56.28 54.71 56.20 3,089,177 +1.29(+2.35%)
May 18, 2012 55.77 55.87 54.56 54.91 2,617,917 -0.49(-0.88%)
May 17, 2012 55.79 56.10 55.25 55.40 2,124,513 -0.51(-0.91%)
May 16, 2012 56.43 56.76 55.53 55.91 2,861,907 -0.47(-0.83%)
May 15, 2012 57.30 57.60 56.08 56.38 2,771,310 -1.16(-2.02%)
May 14, 2012 57.86 58.47 57.51 57.54 2,271,099 -1.25(-2.13%)
May 11, 2012 59.12 59.73 58.73 58.79 3,887,514 -0.84(-1.41%)
May 10, 2012 60.25 60.36 59.59 59.63 1,419,149 +0.04(+0.07%)
May 09, 2012 59.08 59.97 58.89 59.59 1,982,162 -0.66(-1.10%)
May 08, 2012 61.35 61.35 59.81 60.25 3,884,229 -1.92(-3.09%)
May 07, 2012 61.09 62.24 61.03 62.17 2,356,041 +1.00(+1.63%)
May 04, 2012 61.59 61.81 61.04 61.17 2,089,424 -0.91(-1.47%)
May 03, 2012 62.52 62.78 61.71 62.08 2,428,027 -0.30(-0.48%)
May 02, 2012 61.97 62.47 61.88 62.38 2,836,030 -0.01(-0.02%)
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.