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 (%)
May 31, 2012 42.77 42.86 41.91 42.05 9,663,783 -0.87(-2.03%)
May 30, 2012 42.90 43.11 42.72 42.92 2,296,420 -0.77(-1.77%)
May 29, 2012 43.15 43.85 43.15 43.69 2,993,774 +1.21(+2.85%)
May 25, 2012 42.60 42.77 42.46 42.48 3,521,539 -0.22(-0.52%)
May 24, 2012 42.65 42.91 42.30 42.70 3,507,835 +0.08(+0.20%)
May 23, 2012 42.57 42.63 41.79 42.62 2,761,989 -0.39(-0.90%)
May 22, 2012 43.43 43.71 42.68 43.01 3,344,782 -0.37(-0.85%)
May 21, 2012 42.23 43.44 42.23 43.38 4,002,517 +1.00(+2.35%)
May 18, 2012 43.04 43.12 42.11 42.38 3,391,925 -0.38(-0.88%)
May 17, 2012 43.06 43.30 42.64 42.76 2,752,642 -0.39(-0.91%)
May 16, 2012 43.55 43.81 42.86 43.15 3,708,053 -0.36(-0.83%)
May 15, 2012 44.22 44.46 43.28 43.51 3,590,670 -0.90(-2.02%)
May 14, 2012 44.66 45.13 44.39 44.41 2,942,568 -0.96(-2.13%)
May 11, 2012 45.63 46.10 45.33 45.37 5,036,889 -0.65(-1.41%)
May 10, 2012 46.50 46.59 45.99 46.02 1,838,732 +0.03(+0.07%)
May 09, 2012 45.60 46.29 45.45 45.99 2,568,204 -0.51(-1.10%)
May 08, 2012 47.35 47.35 46.16 46.50 5,032,633 -1.48(-3.09%)
May 07, 2012 47.15 48.04 47.10 47.98 3,052,624 +0.77(+1.63%)
May 04, 2012 47.54 47.71 47.11 47.21 2,707,179 -0.70(-1.47%)
May 03, 2012 48.25 48.45 47.63 47.91 3,145,893 -0.23(-0.48%)
May 02, 2012 47.83 48.21 47.76 48.15 3,674,525 -0.01(-0.02%)
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.