Indicators

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	35.89	36.09	35.73	35.74	3,067,903	-0.29(-0.81%)
Nov 27, 2009	35.01	36.16	34.77	36.03	2,785,649	-0.54(-1.47%)
Nov 25, 2009	36.10	36.61	35.87	36.57	2,262,143	+0.68(+1.89%)
Nov 24, 2009	35.86	36.07	35.48	35.89	2,688,515	-0.06(-0.17%)
Nov 23, 2009	35.54	35.97	35.29	35.95	4,360,117	+0.85(+2.42%)
Nov 20, 2009	35.01	35.25	34.91	35.10	2,264,344	-0.20(-0.57%)
Nov 19, 2009	35.56	35.56	34.87	35.30	4,330,828	-0.44(-1.24%)
Nov 18, 2009	36.12	36.14	35.52	35.74	4,170,692	-0.10(-0.27%)
Nov 17, 2009	35.99	36.17	35.51	35.84	5,819,971	-0.46(-1.27%)
Nov 16, 2009	35.99	36.69	35.81	36.30	3,319,272	+0.68(+1.91%)
Nov 13, 2009	35.04	35.70	34.87	35.62	3,555,299	+0.45(+1.29%)
Nov 12, 2009	35.46	35.54	34.86	35.16	7,053,306	-0.22(-0.61%)
Nov 11, 2009	35.41	35.72	35.23	35.38	4,617,349	+0.41(+1.17%)
Nov 10, 2009	34.45	35.26	34.40	34.97	2,993,923	+0.04(+0.13%)
Nov 09, 2009	34.06	34.98	33.96	34.92	3,173,140	+1.28(+3.79%)
Nov 06, 2009	33.29	33.87	33.29	33.65	1,977,430	-0.16(-0.49%)
Nov 05, 2009	33.54	33.84	33.51	33.81	3,888,911	+0.46(+1.39%)
Nov 04, 2009	33.22	33.77	33.14	33.35	5,404,314	+0.59(+1.80%)
Nov 03, 2009	32.30	33.10	32.00	32.76	5,173,058	-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.