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 (%)
Jul 29, 2011	46.66	47.61	46.52	47.38	5,208,116	+0.10(+0.21%)
Jul 28, 2011	47.04	47.94	47.04	47.28	4,773,504	+0.17(+0.36%)
Jul 27, 2011	46.60	47.20	46.18	47.11	4,628,779	+0.14(+0.29%)
Jul 26, 2011	46.98	47.23	46.88	46.97	2,040,797	-0.04(-0.08%)
Jul 25, 2011	46.84	47.26	46.70	47.01	2,136,133	-0.28(-0.58%)
Jul 22, 2011	47.20	47.30	47.19	47.29	2,224,987	+0.25(+0.52%)
Jul 21, 2011	46.75	47.16	46.51	47.04	4,027,175	+0.54(+1.17%)
Jul 20, 2011	47.20	47.31	46.49	46.50	3,246,685	-0.60(-1.27%)
Jul 19, 2011	47.14	47.37	46.71	47.10	2,573,786	+0.32(+0.69%)
Jul 18, 2011	46.94	47.01	46.58	46.78	2,212,270	-0.50(-1.05%)
Jul 15, 2011	47.54	47.65	47.02	47.27	3,010,296	+0.01(+0.02%)
Jul 14, 2011	47.84	47.86	47.16	47.27	4,619,595	-0.38(-0.79%)
Jul 13, 2011	47.28	47.80	46.96	47.64	3,112,032	+0.72(+1.54%)
Jul 12, 2011	47.20	47.44	46.88	46.92	5,884,168	-0.50(-1.05%)
Jul 11, 2011	47.40	47.59	47.25	47.42	2,550,513	-0.71(-1.47%)
Jul 08, 2011	48.04	48.22	47.75	48.12	2,202,587	-0.49(-1.01%)
Jul 07, 2011	48.49	48.73	48.49	48.62	2,171,093	+0.54(+1.12%)
Jul 06, 2011	48.12	48.20	47.90	48.08	2,822,750	-0.14(-0.29%)
Jul 05, 2011	48.55	48.62	48.06	48.22	2,885,373	-0.28(-0.57%)

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.