Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 52.77 52.78 52.25 52.63 5,032,891 -0.06(-0.12%)
Nov 29, 2012 52.53 52.74 52.32 52.69 3,115,610 +0.40(+0.76%)
Nov 28, 2012 51.69 52.34 51.43 52.29 2,774,043 +0.45(+0.88%)
Nov 27, 2012 52.28 52.43 51.83 51.84 2,555,825 -0.30(-0.57%)
Nov 26, 2012 52.17 52.49 52.07 52.14 2,367,612 -0.27(-0.52%)
Nov 23, 2012 52.31 52.42 52.13 52.41 1,433,918 +0.67(+1.29%)
Nov 21, 2012 51.35 51.75 51.20 51.74 2,283,835 +0.35(+0.69%)
Nov 20, 2012 50.91 51.39 50.74 51.39 4,378,481 +0.27(+0.52%)
Nov 19, 2012 51.02 51.17 50.77 51.13 3,173,788 +0.78(+1.55%)
Nov 16, 2012 49.73 50.37 49.25 50.34 3,739,246 +0.71(+1.43%)
Nov 15, 2012 49.77 49.91 49.40 49.63 3,147,605 -0.07(-0.14%)
Nov 14, 2012 50.55 50.55 49.55 49.70 3,642,370 -0.64(-1.27%)
Nov 13, 2012 49.72 50.52 49.62 50.34 2,701,669 +0.28(+0.56%)
Nov 12, 2012 50.00 50.23 49.84 50.06 1,867,396 +0.09(+0.19%)
Nov 09, 2012 49.88 50.43 49.69 49.97 4,876,775 -0.23(-0.45%)
Nov 08, 2012 50.67 50.84 49.96 50.20 3,753,895 -0.62(-1.22%)
Nov 07, 2012 51.70 51.71 50.61 50.81 4,471,827 -1.23(-2.36%)
Nov 06, 2012 51.72 52.10 51.72 52.04 2,443,300 +0.35(+0.68%)
Nov 05, 2012 51.55 51.81 51.39 51.69 1,969,023 -0.25(-0.48%)
Nov 02, 2012 52.41 52.42 51.84 51.94 2,281,592 +0.12(+0.23%)
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.