Indicators

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)

Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	47.42	47.58	47.20	47.25	2,599,705	-0.31(-0.66%)
May 28, 2015	47.17	47.58	47.12	47.56	1,843,252	-0.01(-0.02%)
May 27, 2015	47.12	47.63	47.01	47.57	1,773,631	+0.28(+0.60%)
May 26, 2015	47.63	47.79	47.20	47.29	2,425,497	-0.57(-1.20%)
May 22, 2015	47.89	47.86	47.86	47.86	2,474,340	-0.32(-0.67%)
May 21, 2015	48.31	48.31	48.13	48.18	1,243,354	-0.27(-0.55%)
May 20, 2015	48.34	48.68	48.30	48.45	1,466,009	-0.01(-0.02%)
May 19, 2015	48.72	48.75	48.38	48.46	2,940,750	-0.42(-0.86%)
May 18, 2015	48.97	48.97	48.62	48.88	1,643,502	-0.27(-0.56%)
May 15, 2015	48.72	49.19	48.62	49.15	2,181,771	+0.34(+0.69%)
May 14, 2015	48.52	48.95	48.48	48.81	4,883,227	+0.93(+1.94%)
May 13, 2015	48.22	48.38	47.87	47.88	1,803,701	+0.21(+0.44%)
May 12, 2015	47.59	47.98	47.50	47.67	1,506,096	-0.27(-0.57%)
May 11, 2015	48.35	48.65	47.80	47.95	1,482,336	-0.48(-0.98%)
May 08, 2015	48.27	48.51	48.19	48.42	2,315,719	+0.88(+1.85%)
May 07, 2015	47.67	47.80	47.50	47.54	3,608,378	-0.11(-0.24%)
May 06, 2015	48.27	48.27	47.45	47.66	3,063,795	-0.15(-0.32%)
May 05, 2015	47.70	48.44	47.70	47.81	2,625,321	+0.15(+0.32%)
May 04, 2015	47.25	47.72	47.09	47.66	2,021,824	+0.56(+1.18%)

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.