iShares MSCI Mexico ETF (EWW)
NYSEARCA: EWW · Real-Time Price · USD
54.89
+0.60 (1.11%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 55.69 | 55.70 | 54.26 | 54.29 | 54.29 | -2.50% | 1,872,744 |
| Sep 24, 2024 | 54.77 | 55.82 | 54.77 | 55.68 | 55.68 | 2.64% | 2,002,846 |
| Sep 23, 2024 | 54.04 | 54.39 | 53.95 | 54.25 | 54.25 | 0.50% | 2,661,821 |
| Sep 20, 2024 | 54.89 | 55.09 | 53.87 | 53.98 | 53.98 | -2.05% | 1,868,557 |
| Sep 19, 2024 | 55.27 | 55.40 | 54.52 | 55.11 | 55.11 | 0.80% | 1,517,318 |
| Sep 18, 2024 | 54.88 | 55.35 | 54.52 | 54.67 | 54.67 | -0.65% | 2,341,932 |
| Sep 17, 2024 | 54.26 | 55.12 | 54.10 | 55.03 | 55.03 | 0.86% | 1,536,501 |
| Sep 16, 2024 | 54.24 | 54.63 | 54.16 | 54.56 | 54.56 | 0.33% | 948,282 |
| Sep 13, 2024 | 53.96 | 54.77 | 53.90 | 54.38 | 54.38 | 1.13% | 2,554,758 |
| Sep 12, 2024 | 52.13 | 53.82 | 52.10 | 53.77 | 53.77 | 3.15% | 3,899,473 |
| Sep 11, 2024 | 51.37 | 52.30 | 51.25 | 52.13 | 52.13 | 2.20% | 3,338,145 |
| Sep 10, 2024 | 51.45 | 51.45 | 50.78 | 51.01 | 51.01 | -1.41% | 2,772,250 |
| Sep 9, 2024 | 52.00 | 52.42 | 51.62 | 51.74 | 51.74 | 0.62% | 1,935,436 |
| Sep 6, 2024 | 52.20 | 52.62 | 51.10 | 51.42 | 51.42 | -1.13% | 1,874,141 |
| Sep 5, 2024 | 51.89 | 52.60 | 51.70 | 52.01 | 52.01 | -0.27% | 2,107,653 |
| Sep 4, 2024 | 51.88 | 53.14 | 51.88 | 52.15 | 52.15 | 0.19% | 1,704,472 |
| Sep 3, 2024 | 52.94 | 53.00 | 51.57 | 52.05 | 52.05 | -1.87% | 5,130,119 |
| Aug 30, 2024 | 53.36 | 53.41 | 52.79 | 53.04 | 53.04 | 0.38% | 2,002,421 |
| Aug 29, 2024 | 52.75 | 53.10 | 52.18 | 52.84 | 52.84 | 0.17% | 2,449,530 |
| Aug 28, 2024 | 53.21 | 53.82 | 52.56 | 52.75 | 52.75 | 0.27% | 1,719,525 |
| Aug 27, 2024 | 53.54 | 53.79 | 52.55 | 52.61 | 52.61 | -2.83% | 2,791,586 |
| Aug 26, 2024 | 55.27 | 55.29 | 54.03 | 54.14 | 54.14 | -2.33% | 1,964,927 |
| Aug 23, 2024 | 54.64 | 55.82 | 54.57 | 55.43 | 55.43 | 2.46% | 2,669,401 |
| Aug 22, 2024 | 54.74 | 54.91 | 54.03 | 54.10 | 54.10 | -1.62% | 2,328,246 |
| Aug 21, 2024 | 55.55 | 55.85 | 54.73 | 54.99 | 54.99 | -1.82% | 3,077,801 |
| Aug 20, 2024 | 56.70 | 57.18 | 55.88 | 56.01 | 56.01 | -1.82% | 1,971,320 |
| Aug 19, 2024 | 56.80 | 57.36 | 56.64 | 57.05 | 57.05 | -0.42% | 1,590,244 |
| Aug 16, 2024 | 57.51 | 57.77 | 57.06 | 57.29 | 57.29 | -0.28% | 1,326,773 |
| Aug 15, 2024 | 56.83 | 57.54 | 56.83 | 57.45 | 57.45 | 1.92% | 1,555,230 |
| Aug 14, 2024 | 56.14 | 56.42 | 55.92 | 56.37 | 56.37 | 0.99% | 1,395,530 |
| Aug 13, 2024 | 55.15 | 55.86 | 55.00 | 55.82 | 55.82 | 1.81% | 1,768,387 |
| Aug 12, 2024 | 55.77 | 56.05 | 54.76 | 54.83 | 54.83 | -1.47% | 1,761,690 |
| Aug 9, 2024 | 55.31 | 55.83 | 55.02 | 55.65 | 55.65 | 1.13% | 1,445,507 |
| Aug 8, 2024 | 54.63 | 55.34 | 54.19 | 55.03 | 55.03 | 2.12% | 2,149,674 |
| Aug 7, 2024 | 53.91 | 54.54 | 53.54 | 53.89 | 53.89 | 2.20% | 2,912,929 |
| Aug 6, 2024 | 52.43 | 53.26 | 52.14 | 52.73 | 52.73 | 0.30% | 3,467,226 |
| Aug 5, 2024 | 51.57 | 53.38 | 50.84 | 52.57 | 52.57 | -2.59% | 4,117,094 |
| Aug 2, 2024 | 53.90 | 54.33 | 53.45 | 53.97 | 53.97 | -2.18% | 3,641,268 |
| Aug 1, 2024 | 56.77 | 57.12 | 55.01 | 55.17 | 55.17 | -2.39% | 2,450,972 |
| Jul 31, 2024 | 55.68 | 57.02 | 55.64 | 56.52 | 56.52 | 2.24% | 2,122,885 |
| Jul 30, 2024 | 55.68 | 55.89 | 55.11 | 55.28 | 55.28 | -1.02% | 1,768,055 |
| Jul 29, 2024 | 56.27 | 56.65 | 55.34 | 55.85 | 55.85 | -1.36% | 1,916,455 |
| Jul 26, 2024 | 56.81 | 56.95 | 56.04 | 56.62 | 56.62 | 0.21% | 1,938,784 |
| Jul 25, 2024 | 57.10 | 57.38 | 56.46 | 56.50 | 56.50 | -1.21% | 1,783,871 |
| Jul 24, 2024 | 58.08 | 58.11 | 57.04 | 57.19 | 57.19 | -2.17% | 2,036,643 |
| Jul 23, 2024 | 59.48 | 59.49 | 58.40 | 58.46 | 58.46 | -1.99% | 2,100,942 |
| Jul 22, 2024 | 59.17 | 60.05 | 58.88 | 59.65 | 59.65 | 1.81% | 1,946,101 |
| Jul 19, 2024 | 58.91 | 59.11 | 58.20 | 58.59 | 58.59 | 0.43% | 1,977,862 |
| Jul 18, 2024 | 59.89 | 60.18 | 58.08 | 58.34 | 58.34 | -2.72% | 3,605,993 |
| Jul 17, 2024 | 60.34 | 60.62 | 59.72 | 59.97 | 59.97 | -1.64% | 2,800,966 |
| Jul 16, 2024 | 60.77 | 61.15 | 60.45 | 60.97 | 60.97 | 0.76% | 2,173,748 |
| Jul 15, 2024 | 61.33 | 61.40 | 60.34 | 60.51 | 60.51 | -2.01% | 2,909,216 |
| Jul 12, 2024 | 60.78 | 61.96 | 60.57 | 61.75 | 61.75 | 2.03% | 2,815,972 |
| Jul 11, 2024 | 60.63 | 60.73 | 60.15 | 60.52 | 60.52 | 0.38% | 1,931,537 |
| Jul 10, 2024 | 59.44 | 60.42 | 59.26 | 60.29 | 60.29 | 2.22% | 2,474,003 |
| Jul 9, 2024 | 58.33 | 59.02 | 58.26 | 58.98 | 58.98 | 1.10% | 2,268,262 |
| Jul 8, 2024 | 57.34 | 58.38 | 57.31 | 58.34 | 58.34 | 1.85% | 1,990,609 |
| Jul 5, 2024 | 57.65 | 57.83 | 56.95 | 57.28 | 57.28 | -0.80% | 1,748,126 |
| Jul 3, 2024 | 56.72 | 57.97 | 56.72 | 57.74 | 57.74 | 2.45% | 1,390,880 |
| Jul 2, 2024 | 57.09 | 57.57 | 56.07 | 56.36 | 56.36 | -1.12% | 2,743,594 |
| Jul 1, 2024 | 56.65 | 57.29 | 56.44 | 57.00 | 57.00 | 0.69% | 1,516,786 |
| Jun 28, 2024 | 56.61 | 57.08 | 56.22 | 56.61 | 56.61 | 0.71% | 2,507,504 |
| Jun 27, 2024 | 56.44 | 56.62 | 55.82 | 56.21 | 56.21 | -0.12% | 1,975,444 |
| Jun 26, 2024 | 56.65 | 57.08 | 55.94 | 56.28 | 56.28 | -1.44% | 1,657,955 |
| Jun 25, 2024 | 57.53 | 57.80 | 56.16 | 57.10 | 57.10 | -0.87% | 2,279,056 |
| Jun 24, 2024 | 57.44 | 58.20 | 57.34 | 57.60 | 57.60 | 0.58% | 2,770,201 |
| Jun 21, 2024 | 57.47 | 57.72 | 56.95 | 57.27 | 57.27 | 0.17% | 2,361,721 |
| Jun 20, 2024 | 57.18 | 57.35 | 56.48 | 57.17 | 57.17 | 0.67% | 3,015,118 |
| Jun 18, 2024 | 56.04 | 57.28 | 56.02 | 56.79 | 56.79 | 2.42% | 3,018,877 |
| Jun 17, 2024 | 55.24 | 55.54 | 54.88 | 55.45 | 55.45 | -0.29% | 1,204,619 |
| Jun 14, 2024 | 55.18 | 55.84 | 54.88 | 55.61 | 55.61 | -0.05% | 2,454,983 |
| Jun 13, 2024 | 56.00 | 56.34 | 55.26 | 55.64 | 55.64 | 0.23% | 2,865,533 |
| Jun 12, 2024 | 56.20 | 56.47 | 55.24 | 55.51 | 55.51 | -1.98% | 6,123,094 |
| Jun 11, 2024 | 56.67 | 57.32 | 56.38 | 56.63 | 56.63 | -2.09% | 5,959,187 |
| Jun 10, 2024 | 56.92 | 57.84 | 56.64 | 57.84 | 57.36 | 1.03% | 3,660,688 |
| Jun 7, 2024 | 60.58 | 60.98 | 57.19 | 57.25 | 56.77 | -5.56% | 8,330,189 |
| Jun 6, 2024 | 61.96 | 63.31 | 59.80 | 60.62 | 60.12 | -2.16% | 6,576,679 |
| Jun 5, 2024 | 60.73 | 61.99 | 60.13 | 61.96 | 61.44 | 4.19% | 5,125,059 |
| Jun 4, 2024 | 58.05 | 60.09 | 58.05 | 59.47 | 58.98 | 2.66% | 7,578,714 |
| Jun 3, 2024 | 62.11 | 62.58 | 57.51 | 57.93 | 57.45 | -10.74% | 10,860,325 |
| May 31, 2024 | 64.87 | 65.20 | 64.02 | 64.90 | 64.36 | 0.20% | 2,862,983 |
| May 30, 2024 | 64.75 | 65.26 | 64.15 | 64.77 | 64.23 | 0.20% | 1,747,349 |
| May 29, 2024 | 64.76 | 65.12 | 63.72 | 64.64 | 64.10 | -1.03% | 3,784,250 |
| May 28, 2024 | 66.07 | 66.53 | 65.22 | 65.31 | 64.77 | -0.93% | 1,392,116 |
| May 24, 2024 | 66.82 | 66.82 | 65.87 | 65.92 | 65.37 | -0.84% | 1,619,600 |
| May 23, 2024 | 67.69 | 67.75 | 66.37 | 66.48 | 65.93 | -1.38% | 1,065,933 |
| May 22, 2024 | 67.61 | 67.70 | 67.04 | 67.41 | 66.85 | -0.35% | 2,651,427 |
| May 21, 2024 | 68.69 | 68.76 | 67.53 | 67.65 | 67.09 | -1.76% | 2,594,770 |
| May 20, 2024 | 68.78 | 69.07 | 68.56 | 68.86 | 68.29 | -0.15% | 705,207 |
| May 17, 2024 | 68.90 | 69.23 | 68.56 | 68.96 | 68.39 | 0.39% | 1,028,502 |
| May 16, 2024 | 68.66 | 69.00 | 68.16 | 68.69 | 68.12 | 0.10% | 1,194,264 |
| May 15, 2024 | 68.13 | 69.56 | 68.04 | 68.62 | 68.05 | 1.43% | 3,240,967 |
| May 14, 2024 | 68.16 | 68.58 | 67.53 | 67.65 | 67.09 | -0.98% | 1,436,464 |
| May 13, 2024 | 68.82 | 69.28 | 68.27 | 68.32 | 67.75 | -0.22% | 995,175 |
| May 10, 2024 | 68.68 | 69.07 | 68.35 | 68.47 | 67.90 | -0.17% | 1,195,152 |
| May 9, 2024 | 66.75 | 68.75 | 66.75 | 68.59 | 68.02 | 2.28% | 2,259,995 |
| May 8, 2024 | 66.44 | 67.38 | 66.41 | 67.06 | 66.50 | 0.12% | 1,587,154 |
| May 7, 2024 | 67.29 | 67.67 | 66.72 | 66.98 | 66.42 | -0.62% | 1,305,314 |
| May 6, 2024 | 67.30 | 67.66 | 67.06 | 67.40 | 66.84 | 0.90% | 1,166,390 |
| May 3, 2024 | 67.17 | 67.37 | 66.09 | 66.80 | 66.24 | 1.00% | 1,454,089 |