Skip to main content

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

Date Open High Low Close Volume Change (%)
Nov 30, 2012 52.56 52.56 52.04 52.42 5,053,337 -0.06(-0.12%)
Nov 29, 2012 52.32 52.52 52.10 52.48 3,128,267 +0.40(+0.76%)
Nov 28, 2012 51.48 52.12 51.22 52.08 2,785,313 +0.45(+0.88%)
Nov 27, 2012 52.07 52.22 51.62 51.63 2,566,208 -0.30(-0.57%)
Nov 26, 2012 51.96 52.28 51.86 51.92 2,377,230 -0.27(-0.52%)
Nov 23, 2012 52.10 52.21 51.92 52.20 1,439,743 +0.66(+1.29%)
Nov 21, 2012 51.14 51.54 51.00 51.53 2,293,113 +0.35(+0.69%)
Nov 20, 2012 50.70 51.18 50.54 51.18 4,396,269 +0.27(+0.52%)
Nov 19, 2012 50.82 50.96 50.56 50.92 3,186,681 +0.78(+1.55%)
Nov 16, 2012 49.53 50.17 49.05 50.14 3,754,437 +0.71(+1.43%)
Nov 15, 2012 49.57 49.71 49.20 49.43 3,160,392 -0.07(-0.14%)
Nov 14, 2012 50.34 50.34 49.35 49.50 3,657,167 -0.64(-1.27%)
Nov 13, 2012 49.52 50.31 49.42 50.14 2,712,644 +0.28(+0.56%)
Nov 12, 2012 49.80 50.02 49.64 49.86 1,874,982 +0.09(+0.19%)
Nov 09, 2012 49.68 50.23 49.49 49.77 4,896,587 -0.23(-0.45%)
Nov 08, 2012 50.47 50.63 49.76 49.99 3,769,145 -0.62(-1.22%)
Nov 07, 2012 51.49 51.50 50.40 50.61 4,489,994 -1.22(-2.36%)
Nov 06, 2012 51.51 51.89 51.51 51.83 2,453,226 +0.35(+0.68%)
Nov 05, 2012 51.34 51.60 51.18 51.48 1,977,022 -0.25(-0.48%)
Nov 02, 2012 52.20 52.21 51.63 51.73 2,290,861 +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.