Indicators

Mexico Ishares MSCI ETF (NY: EWW )

56.79 +1.34 (+2.42%)

Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	49.88	50.51	49.74	50.08	2,951,406	-0.60(-1.19%)
Sep 27, 2013	51.11	51.38	50.51	50.68	2,851,063	-1.02(-1.97%)
Sep 26, 2013	52.58	52.65	51.59	51.70	2,474,749	-0.53(-1.01%)
Sep 25, 2013	51.77	52.32	51.68	52.22	4,224,154	+0.20(+0.38%)
Sep 24, 2013	52.42	52.50	51.90	52.03	2,559,168	-0.47(-0.90%)
Sep 23, 2013	52.23	52.61	52.14	52.50	3,413,778	+0.44(+0.84%)
Sep 20, 2013	53.54	53.59	51.87	52.06	7,112,901	-1.50(-2.80%)
Sep 19, 2013	54.17	54.32	53.34	53.56	4,529,976	-0.30(-0.55%)
Sep 18, 2013	51.85	53.99	51.08	53.85	7,068,611	+2.07(+4.00%)
Sep 17, 2013	52.04	52.25	51.37	51.78	3,735,851	-0.06(-0.12%)
Sep 16, 2013	52.43	52.29	51.68	51.85	2,214,131	+0.51(+0.99%)
Sep 13, 2013	51.02	51.60	50.88	51.34	3,180,302	+0.58(+1.14%)
Sep 12, 2013	51.85	51.85	50.62	50.76	5,428,269	-1.29(-2.47%)
Sep 11, 2013	51.92	52.36	51.49	52.04	3,528,389	+0.08(+0.15%)
Sep 10, 2013	51.56	52.00	51.24	51.96	5,059,740	+0.88(+1.72%)
Sep 09, 2013	49.75	51.15	49.47	51.09	6,999,189	+1.72(+3.48%)
Sep 06, 2013	49.33	49.90	48.49	49.37	5,488,007	+0.96(+1.98%)
Sep 05, 2013	48.75	48.75	48.25	48.41	3,464,397	-0.41(-0.83%)
Sep 04, 2013	48.50	49.28	48.04	48.82	6,134,630	+0.53(+1.09%)

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.