iShares MSCI Mexico ETF (EWW)
NYSEARCA: EWW · Real-Time Price · USD
75.09
-0.02 (-0.03%)
Jul 20, 2026, 4:00 PM EDT - Market closed
EWW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 75.52 | 75.90 | 75.00 | 75.09 | 75.09 | -0.03% | 579,358 |
| Jul 17, 2026 | 74.11 | 75.36 | 73.77 | 75.11 | 75.11 | -0.15% | 941,637 |
| Jul 16, 2026 | 75.10 | 75.49 | 74.53 | 75.22 | 75.22 | -0.23% | 1,057,841 |
| Jul 15, 2026 | 75.50 | 75.92 | 75.17 | 75.39 | 75.39 | 0.07% | 909,544 |
| Jul 14, 2026 | 74.66 | 76.16 | 74.66 | 75.34 | 75.34 | 1.60% | 1,631,598 |
| Jul 13, 2026 | 74.92 | 75.14 | 73.94 | 74.15 | 74.15 | -0.95% | 683,316 |
| Jul 10, 2026 | 74.66 | 75.20 | 74.30 | 74.86 | 74.86 | 0.84% | 904,706 |
| Jul 9, 2026 | 74.40 | 75.26 | 74.10 | 74.24 | 74.24 | -0.63% | 929,862 |
| Jul 8, 2026 | 74.22 | 74.95 | 73.52 | 74.71 | 74.71 | -0.44% | 761,265 |
| Jul 7, 2026 | 76.04 | 76.54 | 74.75 | 75.04 | 75.04 | -1.82% | 1,112,640 |
| Jul 6, 2026 | 75.45 | 76.83 | 75.45 | 76.43 | 76.43 | 1.23% | 1,157,649 |
| Jul 2, 2026 | 75.28 | 76.74 | 75.28 | 75.50 | 75.50 | 0.31% | 807,165 |
| Jul 1, 2026 | 74.92 | 75.62 | 74.74 | 75.27 | 75.27 | - | 1,152,750 |
| Jun 30, 2026 | 76.16 | 76.42 | 75.12 | 75.27 | 75.27 | -1.12% | 879,182 |
| Jun 29, 2026 | 76.09 | 76.61 | 74.89 | 76.12 | 76.12 | 1.00% | 4,017,074 |
| Jun 26, 2026 | 75.41 | 75.96 | 74.89 | 75.37 | 75.37 | -0.21% | 937,261 |
| Jun 25, 2026 | 74.37 | 75.59 | 73.95 | 75.53 | 75.53 | 2.36% | 1,152,623 |
| Jun 24, 2026 | 74.49 | 74.62 | 73.48 | 73.79 | 73.79 | -1.26% | 1,041,612 |
| Jun 23, 2026 | 74.65 | 75.43 | 74.06 | 74.73 | 74.73 | -1.62% | 1,031,016 |
| Jun 22, 2026 | 76.97 | 77.00 | 75.82 | 75.96 | 75.96 | -1.77% | 1,380,617 |
| Jun 18, 2026 | 78.24 | 78.34 | 77.19 | 77.33 | 77.33 | 0.03% | 1,073,204 |
| Jun 17, 2026 | 78.21 | 78.86 | 77.02 | 77.31 | 77.31 | -0.86% | 1,334,822 |
| Jun 16, 2026 | 77.84 | 78.62 | 77.66 | 77.98 | 77.98 | 0.28% | 1,057,722 |
| Jun 15, 2026 | 78.67 | 78.99 | 77.65 | 77.76 | 77.76 | 0.55% | 1,037,744 |
| Jun 12, 2026 | 77.80 | 79.11 | 77.80 | 78.47 | 77.33 | 1.46% | 1,386,733 |
| Jun 11, 2026 | 74.33 | 77.49 | 74.33 | 77.34 | 76.22 | 3.94% | 2,414,439 |
| Jun 10, 2026 | 74.67 | 75.50 | 74.24 | 74.41 | 73.33 | -0.47% | 994,115 |
| Jun 9, 2026 | 75.63 | 76.12 | 73.74 | 74.76 | 73.68 | -0.19% | 1,530,989 |
| Jun 8, 2026 | 75.60 | 76.22 | 74.86 | 74.90 | 73.81 | -0.27% | 1,336,481 |
| Jun 5, 2026 | 76.68 | 76.68 | 74.93 | 75.10 | 74.01 | -2.93% | 1,905,539 |
| Jun 4, 2026 | 78.23 | 78.29 | 77.18 | 77.37 | 76.25 | -0.91% | 824,964 |
| Jun 3, 2026 | 78.40 | 79.07 | 78.01 | 78.08 | 76.95 | -1.26% | 973,855 |
| Jun 2, 2026 | 78.21 | 79.62 | 78.10 | 79.08 | 77.93 | 1.55% | 1,465,160 |
| Jun 1, 2026 | 78.17 | 78.38 | 77.17 | 77.87 | 76.74 | -0.71% | 1,340,299 |
| May 29, 2026 | 78.55 | 78.64 | 77.25 | 78.43 | 77.29 | -0.48% | 1,906,448 |
| May 28, 2026 | 79.44 | 79.64 | 78.27 | 78.81 | 77.67 | -0.94% | 1,272,975 |
| May 27, 2026 | 78.84 | 79.94 | 78.62 | 79.56 | 78.41 | 0.89% | 1,004,831 |
| May 26, 2026 | 77.45 | 79.02 | 77.42 | 78.86 | 77.72 | 1.41% | 1,921,985 |
| May 22, 2026 | 77.55 | 77.99 | 77.13 | 77.76 | 76.63 | -0.05% | 807,654 |
| May 21, 2026 | 77.54 | 78.35 | 77.26 | 77.80 | 76.67 | -0.83% | 1,329,032 |
| May 20, 2026 | 77.80 | 78.69 | 77.26 | 78.45 | 77.31 | 1.20% | 1,645,135 |
| May 19, 2026 | 76.99 | 77.89 | 76.53 | 77.52 | 76.40 | -0.49% | 796,577 |
| May 18, 2026 | 77.63 | 78.00 | 77.02 | 77.90 | 76.77 | 0.89% | 932,252 |
| May 15, 2026 | 77.73 | 77.98 | 76.79 | 77.21 | 76.09 | -2.27% | 1,615,485 |
| May 14, 2026 | 80.15 | 81.07 | 78.65 | 79.00 | 77.85 | -1.58% | 1,764,166 |
| May 13, 2026 | 80.01 | 80.99 | 79.81 | 80.27 | 79.11 | 0.35% | 1,292,899 |
| May 12, 2026 | 79.78 | 80.20 | 79.44 | 79.99 | 78.83 | -0.29% | 721,871 |
| May 11, 2026 | 79.76 | 80.95 | 79.60 | 80.22 | 79.06 | 0.44% | 723,461 |
| May 8, 2026 | 79.98 | 80.76 | 79.75 | 79.87 | 78.71 | 0.41% | 766,214 |
| May 7, 2026 | 79.57 | 80.63 | 79.03 | 79.54 | 78.39 | 0.03% | 1,207,803 |