Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 49.48 49.73 48.58 48.62 3,585,204 -0.75(-1.52%)
Jul 30, 2012 49.59 49.92 49.26 49.37 3,214,680 -0.22(-0.44%)
Jul 27, 2012 49.03 49.82 48.67 49.59 3,008,173 +0.99(+2.04%)
Jul 26, 2012 48.15 48.68 48.09 48.60 2,761,534 +1.34(+2.83%)
Jul 25, 2012 47.84 47.88 47.16 47.26 2,935,703 -0.22(-0.46%)
Jul 24, 2012 48.16 48.16 47.08 47.48 2,693,910 -0.57(-1.19%)
Jul 23, 2012 47.63 48.25 47.47 48.05 3,178,208 -0.75(-1.54%)
Jul 20, 2012 48.62 48.90 48.62 48.80 2,936,211 -0.24(-0.49%)
Jul 19, 2012 49.35 49.36 48.68 49.04 3,246,018 -0.37(-0.74%)
Jul 18, 2012 49.44 49.96 49.30 49.41 2,307,780 -0.48(-0.96%)
Jul 17, 2012 49.58 49.95 49.02 49.89 3,973,646 +0.62(+1.25%)
Jul 16, 2012 48.42 49.32 48.29 49.27 2,503,638 +0.77(+1.60%)
Jul 13, 2012 48.04 48.68 48.04 48.50 3,027,766 +0.81(+1.69%)
Jul 12, 2012 47.68 47.96 47.14 47.69 4,735,880 -0.60(-1.25%)
Jul 11, 2012 48.03 48.36 47.84 48.29 2,455,134 +0.30(+0.62%)
Jul 10, 2012 48.51 48.65 47.82 48.00 3,424,845 +0.02(+0.05%)
Jul 09, 2012 47.40 48.03 47.40 47.97 2,161,451 +0.40(+0.84%)
Jul 06, 2012 47.47 47.68 47.39 47.57 2,669,031 -0.36(-0.75%)
Jul 05, 2012 48.66 48.66 47.76 47.93 2,980,891 -0.81(-1.65%)
Jul 03, 2012 48.25 49.48 48.11 48.74 3,195,904 +0.45(+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.