Indicators

Mexico Ishares MSCI ETF (NY: EWW )

55.61 -0.03 (-0.05%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	47.56	47.64	47.27	47.52	4,914,440	-0.04(-0.08%)
Apr 27, 2012	47.03	47.69	46.76	47.55	3,527,033	+0.81(+1.73%)
Apr 26, 2012	46.35	46.79	46.16	46.75	1,845,631	+0.14(+0.30%)
Apr 25, 2012	46.47	46.71	46.21	46.61	3,771,076	+0.54(+1.17%)
Apr 24, 2012	46.26	46.59	45.98	46.07	2,095,075	-0.18(-0.38%)
Apr 23, 2012	45.91	46.29	45.28	46.25	3,302,084	-0.68(-1.46%)
Apr 20, 2012	46.78	47.12	46.76	46.93	2,743,947	+0.52(+1.13%)
Apr 19, 2012	46.49	46.85	46.22	46.41	3,053,339	-0.23(-0.49%)
Apr 18, 2012	46.62	46.95	46.41	46.64	3,095,701	-0.18(-0.38%)
Apr 17, 2012	46.62	47.05	46.44	46.82	2,358,363	+0.66(+1.43%)
Apr 16, 2012	46.42	46.76	45.64	46.16	4,141,590	-0.02(-0.05%)
Apr 13, 2012	46.87	46.87	46.13	46.18	2,784,790	-0.87(-1.85%)
Apr 12, 2012	46.60	47.10	46.58	47.05	3,033,338	+0.61(+1.32%)
Apr 11, 2012	46.72	46.80	46.28	46.43	3,056,663	+0.25(+0.53%)
Apr 10, 2012	46.91	47.17	45.99	46.19	5,936,109	-1.21(-2.55%)
Apr 09, 2012	46.96	47.44	46.93	47.39	3,087,052	-0.41(-0.87%)
Apr 05, 2012	47.74	48.10	47.64	47.81	2,297,450	-0.25(-0.53%)
Apr 04, 2012	48.42	48.42	47.97	48.06	2,738,769	-0.75(-1.53%)
Apr 03, 2012	49.05	49.05	48.47	48.81	3,827,196	-0.08(-0.16%)

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.