Indicators

Mexico Ishares MSCI ETF (NY: EWW )

53.96 -0.93 (-1.69%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	41.55	41.89	41.44	41.49	1,681,318	-0.05(-0.11%)
Dec 29, 2011	40.97	41.60	40.97	41.54	3,111,695	+0.63(+1.55%)
Dec 28, 2011	41.41	41.41	40.73	40.91	2,141,473	-0.42(-1.01%)
Dec 27, 2011	41.63	41.75	41.28	41.32	1,719,465	-0.55(-1.31%)
Dec 23, 2011	41.92	42.01	41.65	41.87	1,207,416	+0.56(+1.36%)
Dec 21, 2011	41.00	41.35	40.51	41.31	3,727,961	+0.28(+0.68%)
Dec 20, 2011	40.85	41.15	40.85	41.03	3,984,430	+1.12(+2.80%)
Dec 19, 2011	40.59	40.92	39.85	39.91	3,684,918	-0.61(-1.51%)
Dec 16, 2011	40.88	40.99	40.20	40.53	3,306,630	+0.10(+0.25%)
Dec 15, 2011	41.08	41.16	40.20	40.43	3,816,560	+0.11(+0.27%)
Dec 14, 2011	40.71	40.91	40.10	40.32	4,497,176	-0.63(-1.54%)
Dec 13, 2011	41.85	42.37	40.68	40.95	5,851,041	-0.52(-1.26%)
Dec 12, 2011	41.88	41.89	40.99	41.47	2,942,577	-1.30(-3.05%)
Dec 09, 2011	41.89	42.83	41.77	42.77	4,661,827	+1.06(+2.54%)
Dec 08, 2011	42.30	42.45	41.54	41.71	3,503,895	-1.04(-2.44%)
Dec 07, 2011	42.77	42.94	42.54	42.76	3,376,243	-0.17(-0.39%)
Dec 06, 2011	42.76	43.09	42.58	42.93	2,767,834	+0.05(+0.13%)
Dec 05, 2011	43.05	43.12	42.50	42.87	3,385,797	+0.67(+1.60%)
Dec 02, 2011	42.34	42.61	42.04	42.20	2,701,795	+0.26(+0.62%)

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.