Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.72 -0.31 (-0.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 49.27 49.53 48.38 48.43 3,599,769 -0.75(-1.52%)
Jul 30, 2012 49.39 49.72 49.06 49.17 3,227,740 -0.22(-0.44%)
Jul 27, 2012 48.83 49.62 48.47 49.39 3,020,394 +0.99(+2.04%)
Jul 26, 2012 47.96 48.48 47.90 48.40 2,772,753 +1.33(+2.83%)
Jul 25, 2012 47.65 47.69 46.97 47.07 2,947,630 -0.22(-0.46%)
Jul 24, 2012 47.97 47.97 46.89 47.29 2,704,854 -0.57(-1.19%)
Jul 23, 2012 47.44 48.05 47.28 47.86 3,191,120 -0.75(-1.54%)
Jul 20, 2012 48.43 48.70 48.43 48.60 2,948,139 -0.24(-0.49%)
Jul 19, 2012 49.15 49.16 48.49 48.85 3,259,205 -0.37(-0.74%)
Jul 18, 2012 49.24 49.76 49.10 49.21 2,317,156 -0.48(-0.96%)
Jul 17, 2012 49.38 49.75 48.82 49.69 3,989,789 +0.62(+1.25%)
Jul 16, 2012 48.22 49.12 48.09 49.07 2,513,809 +0.77(+1.60%)
Jul 13, 2012 47.85 48.49 47.85 48.30 3,040,067 +0.80(+1.69%)
Jul 12, 2012 47.49 47.76 46.95 47.50 4,755,119 -0.60(-1.25%)
Jul 11, 2012 47.83 48.16 47.65 48.10 2,465,108 +0.30(+0.62%)
Jul 10, 2012 48.32 48.45 47.63 47.80 3,438,759 +0.02(+0.05%)
Jul 09, 2012 47.21 47.83 47.21 47.78 2,170,232 +0.40(+0.84%)
Jul 06, 2012 47.28 47.49 47.19 47.38 2,679,874 -0.36(-0.75%)
Jul 05, 2012 48.46 48.46 47.57 47.74 2,993,001 -0.80(-1.65%)
Jul 03, 2012 48.06 49.28 47.91 48.54 3,208,887 +0.44(+0.92%)
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.