Indicators

Mexico Ishares MSCI ETF (NY: EWW )

54.67 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	35.90	36.09	35.74	35.74	3,067,496	-0.29(-0.81%)
Nov 27, 2009	35.01	36.16	34.77	36.03	2,785,280	-0.54(-1.47%)
Nov 25, 2009	36.10	36.62	35.88	36.57	2,261,842	+0.68(+1.89%)
Nov 24, 2009	35.87	36.07	35.49	35.89	2,688,159	-0.06(-0.17%)
Nov 23, 2009	35.54	35.97	35.30	35.95	4,359,539	+0.85(+2.42%)
Nov 20, 2009	35.02	35.26	34.91	35.10	2,264,043	-0.20(-0.57%)
Nov 19, 2009	35.56	35.56	34.87	35.30	4,330,253	-0.44(-1.24%)
Nov 18, 2009	36.12	36.15	35.53	35.75	4,170,138	-0.10(-0.27%)
Nov 17, 2009	36.00	36.18	35.52	35.84	5,819,199	-0.46(-1.27%)
Nov 16, 2009	36.00	36.69	35.82	36.30	3,318,831	+0.68(+1.91%)
Nov 13, 2009	35.05	35.71	34.87	35.62	3,554,827	+0.45(+1.29%)
Nov 12, 2009	35.47	35.55	34.86	35.17	7,052,370	-0.22(-0.61%)
Nov 11, 2009	35.41	35.72	35.24	35.38	4,616,737	+0.41(+1.17%)
Nov 10, 2009	34.46	35.27	34.41	34.97	2,993,526	+0.04(+0.13%)
Nov 09, 2009	34.06	34.98	33.96	34.93	3,172,719	+1.28(+3.79%)
Nov 06, 2009	33.30	33.87	33.30	33.65	1,977,167	-0.16(-0.49%)
Nov 05, 2009	33.54	33.84	33.51	33.82	3,888,395	+0.46(+1.39%)
Nov 04, 2009	33.23	33.77	33.15	33.36	5,403,597	+0.59(+1.80%)
Nov 03, 2009	32.30	33.10	32.01	32.77	5,172,372	-0.12(-0.36%)

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.