Indicators

Mexico Ishares MSCI ETF (NY: EWW )

53.98 -1.13 (-2.05%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	51.63	51.68	50.90	51.07	3,049,895	-0.73(-1.41%)
Oct 26, 2012	51.86	51.80	51.80	51.80	2,440,278	-0.23(-0.45%)
Oct 25, 2012	52.56	52.66	51.87	52.03	3,002,884	-0.12(-0.24%)
Oct 24, 2012	52.42	52.42	52.04	52.16	2,034,087	+0.03(+0.06%)
Oct 23, 2012	52.06	52.33	51.80	52.13	2,833,035	-0.83(-1.56%)
Oct 19, 2012	53.13	53.48	52.73	52.95	3,753,980	-0.56(-1.05%)
Oct 18, 2012	53.30	53.67	53.16	53.51	4,157,912	-0.04(-0.07%)
Oct 17, 2012	53.38	53.78	53.25	53.55	2,408,437	+0.26(+0.48%)
Oct 16, 2012	53.01	53.34	52.84	53.30	4,271,655	+0.70(+1.33%)
Oct 15, 2012	52.24	52.69	52.12	52.59	2,476,920	+0.58(+1.12%)
Oct 12, 2012	51.96	52.20	51.76	52.01	1,996,538	+0.10(+0.20%)
Oct 11, 2012	51.98	52.04	51.77	51.91	2,877,288	+0.42(+0.82%)
Oct 10, 2012	51.99	52.13	51.39	51.49	4,553,241	-0.47(-0.90%)
Oct 09, 2012	52.50	52.61	51.87	51.96	5,250,899	-0.48(-0.91%)
Oct 08, 2012	52.21	52.55	52.17	52.43	3,975,376	-0.23(-0.44%)
Oct 05, 2012	52.73	53.07	52.54	52.66	4,290,329	+0.46(+0.88%)
Oct 04, 2012	51.52	52.27	51.50	52.21	3,918,606	+1.01(+1.98%)
Oct 03, 2012	51.51	51.61	51.15	51.19	3,316,402	-0.20(-0.39%)
Oct 02, 2012	51.75	51.79	51.31	51.39	3,315,949	-0.13(-0.26%)

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.