Mexico Ishares MSCI ETF (NY: EWW )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	53.96	53.99	53.99	53.99	1,568,575	+0.20(+0.37%)
Dec 30, 2013	53.59	54.06	53.45	53.80	2,099,188	+0.13(+0.25%)
Dec 27, 2013	53.37	53.66	53.08	53.66	2,505,572	+0.53(+1.00%)
Dec 26, 2013	53.23	53.61	53.03	53.13	1,041,828	-0.27(-0.50%)
Dec 24, 2013	53.31	53.78	53.31	53.40	948,976	-0.06(-0.10%)
Dec 23, 2013	53.24	53.46	53.06	53.46	2,282,912	+0.68(+1.29%)
Dec 20, 2013	52.74	53.47	52.73	52.78	4,718,203	+0.10(+0.20%)
Dec 19, 2013	52.32	52.82	52.17	52.67	3,258,124	-0.39(-0.73%)
Dec 18, 2013	52.51	53.84	51.74	53.06	7,721,495	+0.75(+1.43%)
Dec 17, 2013	53.26	53.26	52.21	52.31	4,726,249	-0.59(-1.11%)
Dec 16, 2013	53.05	53.49	52.80	52.90	3,879,393	+0.01(+0.01%)
Dec 13, 2013	52.86	52.98	52.29	52.89	5,757,514	+0.45(+0.87%)
Dec 12, 2013	52.58	52.66	51.73	52.44	4,732,882	-0.43(-0.82%)
Dec 11, 2013	53.43	53.83	52.77	52.87	4,189,788	-0.94(-1.75%)
Dec 10, 2013	53.53	53.86	53.38	53.81	2,950,581	+0.34(+0.63%)
Dec 09, 2013	53.28	53.97	53.12	53.47	4,751,632	+0.65(+1.23%)
Dec 06, 2013	53.23	53.63	52.71	52.82	6,034,087	+0.69(+1.32%)
Dec 05, 2013	52.20	53.08	52.04	52.13	3,863,107	-0.19(-0.36%)
Dec 04, 2013	51.72	52.59	51.50	52.32	4,811,683	+0.41(+0.79%)
Dec 03, 2013	51.57	52.02	51.24	51.91	3,896,447	+0.05(+0.09%)
Dec 02, 2013	52.49	52.75	51.78	51.86	3,692,358	-0.81(-1.55%)
Nov 29, 2013	52.10	52.78	52.05	52.68	3,189,466	+0.72(+1.39%)
Nov 27, 2013	50.95	52.01	50.77	51.96	3,119,263	+0.89(+1.73%)
Nov 26, 2013	50.60	51.11	50.42	51.07	3,343,396	-0.03(-0.06%)
Nov 25, 2013	51.53	51.77	51.02	51.10	2,501,867	-0.62(-1.20%)
Nov 22, 2013	51.20	51.82	51.02	51.72	2,497,087	+0.56(+1.10%)
Nov 21, 2013	50.89	51.39	50.66	51.16	2,451,258	+0.28(+0.55%)
Nov 20, 2013	51.49	51.72	50.56	50.88	3,398,264	-0.48(-0.93%)
Nov 19, 2013	51.57	51.84	51.03	51.35	4,282,295	-0.20(-0.38%)
Nov 18, 2013	52.35	52.35	51.38	51.55	5,505,982	-0.12(-0.23%)
Nov 15, 2013	50.88	52.12	50.86	51.67	5,917,813	+0.89(+1.76%)
Nov 14, 2013	49.50	50.81	49.38	50.77	4,651,307	+1.28(+2.58%)
Nov 13, 2013	48.81	49.58	48.60	49.50	2,342,604	+0.59(+1.20%)
Nov 12, 2013	48.75	49.29	48.42	48.91	4,423,594	-0.06(-0.13%)
Nov 11, 2013	49.06	49.46	48.78	48.97	2,271,356	-0.35(-0.72%)
Nov 08, 2013	48.98	49.35	48.45	49.32	6,920,525	-0.13(-0.25%)
Nov 07, 2013	50.44	50.55	49.35	49.45	4,099,609	-0.69(-1.38%)
Nov 06, 2013	50.34	50.47	50.08	50.14	2,700,710	+0.13(+0.27%)
Nov 05, 2013	50.87	51.09	49.88	50.01	6,795,020	-1.65(-3.19%)
Nov 04, 2013	51.82	52.06	51.46	51.65	3,195,442	+0.16(+0.30%)
Nov 01, 2013	51.25	51.51	50.99	51.50	2,409,892	+0.22(+0.43%)
Oct 31, 2013	51.47	51.68	50.95	51.28	4,135,066	-0.34(-0.65%)
Oct 30, 2013	52.43	52.44	51.31	51.61	3,891,175	-0.55(-1.05%)
Oct 29, 2013	52.12	52.46	51.89	52.16	2,045,818	-0.10(-0.19%)
Oct 28, 2013	51.54	52.29	51.53	52.26	2,983,806	+0.76(+1.48%)
Oct 25, 2013	50.68	51.67	50.23	51.50	2,545,013	+0.79(+1.56%)
Oct 24, 2013	51.12	51.14	50.52	50.71	4,444,420	-0.40(-0.78%)
Oct 23, 2013	51.32	51.41	50.88	51.11	2,600,034	-0.81(-1.55%)
Oct 22, 2013	51.18	52.13	51.11	51.92	5,756,209	+1.26(+2.49%)
Oct 21, 2013	51.39	51.56	50.48	50.66	6,304,566	-0.74(-1.45%)
Oct 18, 2013	51.57	51.88	51.40	51.40	2,222,591	-0.17(-0.33%)
Oct 17, 2013	51.14	51.69	51.13	51.57	2,003,312	+0.31(+0.60%)
Oct 16, 2013	51.27	51.57	50.82	51.27	3,591,716	+0.60(+1.18%)
Oct 15, 2013	51.28	51.53	50.25	50.67	4,162,695	-0.99(-1.91%)
Oct 14, 2013	51.15	51.94	50.91	51.66	2,280,694	+0.07(+0.14%)
Oct 11, 2013	50.55	51.71	50.39	51.59	3,415,207	+0.89(+1.75%)
Oct 10, 2013	50.14	50.94	49.80	50.70	4,706,107	+1.50(+3.04%)
Oct 09, 2013	49.58	49.58	48.99	49.21	3,525,910	-0.07(-0.14%)
Oct 08, 2013	50.32	50.58	49.10	49.28	3,769,859	-1.07(-2.13%)
Oct 07, 2013	50.17	50.73	50.10	50.35	2,981,724	-0.64(-1.26%)
Oct 04, 2013	50.59	51.28	50.44	50.99	2,087,775	+0.50(+0.99%)
Oct 03, 2013	51.41	51.42	50.05	50.49	5,838,587	-0.99(-1.92%)
Oct 02, 2013	50.94	51.48	50.70	51.48	3,093,455	+0.19(+0.37%)

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.