iShares MSCI Mexico ETF (EWW)
NYSEARCA: EWW · Real-Time Price · USD
71.95
+0.42 (0.59%)
At close: Oct 9, 2026, 4:00 PM EDT
72.00
+0.05 (0.07%)
After-hours: Oct 9, 2026, 7:09 PM EDT
EWW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 71.77 | 72.03 | 71.21 | 71.95 | 71.95 | 0.59% | 1,243,229 |
| Oct 8, 2026 | 71.78 | 72.51 | 71.36 | 71.53 | 71.53 | -0.61% | 1,097,101 |
| Oct 7, 2026 | 71.97 | 72.17 | 71.54 | 71.97 | 71.97 | -0.99% | 1,364,827 |
| Oct 6, 2026 | 72.37 | 72.86 | 72.06 | 72.69 | 72.69 | 1.14% | 872,840 |
| Oct 5, 2026 | 71.45 | 72.19 | 70.86 | 71.87 | 71.87 | 1.10% | 1,344,298 |
| Oct 2, 2026 | 70.74 | 71.25 | 69.53 | 71.09 | 71.09 | 1.89% | 1,313,677 |
| Oct 1, 2026 | 70.49 | 70.81 | 68.89 | 69.77 | 69.77 | -1.86% | 1,498,181 |
| Sep 30, 2026 | 72.51 | 72.51 | 70.97 | 71.09 | 71.09 | -1.33% | 1,331,199 |
| Sep 29, 2026 | 72.42 | 72.89 | 71.40 | 72.05 | 72.05 | -0.44% | 1,289,774 |
| Sep 28, 2026 | 73.01 | 73.34 | 72.16 | 72.37 | 72.37 | -1.32% | 1,340,779 |
| Sep 25, 2026 | 72.56 | 73.48 | 72.52 | 73.34 | 73.34 | 1.14% | 765,981 |
| Sep 24, 2026 | 72.73 | 73.09 | 72.19 | 72.51 | 72.51 | -1.24% | 1,129,804 |
| Sep 23, 2026 | 73.42 | 73.95 | 72.84 | 73.42 | 73.42 | -1.40% | 2,473,660 |
| Sep 22, 2026 | 73.58 | 74.56 | 73.44 | 74.46 | 74.46 | 1.03% | 657,339 |
| Sep 21, 2026 | 73.92 | 73.99 | 73.10 | 73.70 | 73.70 | 0.49% | 1,223,834 |
| Sep 18, 2026 | 74.07 | 74.19 | 73.26 | 73.34 | 73.34 | -1.28% | 1,119,622 |
| Sep 17, 2026 | 73.86 | 74.50 | 73.80 | 74.29 | 74.29 | 1.92% | 1,056,823 |
| Sep 16, 2026 | 74.31 | 74.63 | 72.13 | 72.89 | 72.89 | -1.54% | 1,094,465 |
| Sep 15, 2026 | 75.01 | 75.04 | 73.75 | 74.03 | 74.03 | -1.06% | 892,445 |
| Sep 14, 2026 | 74.09 | 75.05 | 73.90 | 74.82 | 74.82 | -0.74% | 1,147,017 |
| Sep 11, 2026 | 76.00 | 76.00 | 75.03 | 75.38 | 75.38 | 0.17% | 523,678 |
| Sep 10, 2026 | 75.78 | 75.94 | 75.15 | 75.25 | 75.25 | -1.63% | 943,033 |
| Sep 9, 2026 | 76.55 | 77.22 | 76.40 | 76.50 | 76.50 | -0.22% | 479,537 |
| Sep 8, 2026 | 76.09 | 76.90 | 75.96 | 76.67 | 76.67 | 0.05% | 829,361 |
| Sep 4, 2026 | 77.12 | 77.42 | 76.51 | 76.63 | 76.63 | -0.44% | 638,800 |
| Sep 3, 2026 | 76.45 | 77.28 | 76.41 | 76.97 | 76.97 | 0.98% | 1,122,093 |
| Sep 2, 2026 | 75.60 | 76.35 | 75.48 | 76.22 | 76.22 | 0.74% | 875,591 |
| Sep 1, 2026 | 76.36 | 77.37 | 75.51 | 75.66 | 75.66 | -1.38% | 1,090,424 |
| Aug 31, 2026 | 76.55 | 76.93 | 75.92 | 76.72 | 76.72 | 0.31% | 1,246,898 |
| Aug 28, 2026 | 76.96 | 77.27 | 75.95 | 76.48 | 76.48 | -0.88% | 797,417 |
| Aug 27, 2026 | 77.68 | 77.68 | 76.78 | 77.16 | 77.16 | -0.50% | 818,290 |
| Aug 26, 2026 | 77.64 | 78.36 | 77.46 | 77.55 | 77.55 | -0.39% | 1,024,399 |
| Aug 25, 2026 | 77.56 | 77.90 | 76.23 | 77.85 | 77.85 | 0.91% | 1,397,610 |
| Aug 24, 2026 | 77.27 | 77.73 | 76.88 | 77.15 | 77.15 | -0.30% | 1,252,783 |
| Aug 21, 2026 | 76.00 | 77.85 | 76.00 | 77.38 | 77.38 | 2.49% | 1,529,562 |
| Aug 20, 2026 | 74.76 | 75.85 | 74.45 | 75.50 | 75.50 | 0.48% | 1,019,112 |
| Aug 19, 2026 | 75.14 | 75.77 | 74.80 | 75.14 | 75.14 | 0.91% | 929,577 |
| Aug 18, 2026 | 74.72 | 75.28 | 74.32 | 74.46 | 74.46 | -0.60% | 2,476,074 |
| Aug 17, 2026 | 74.96 | 75.12 | 74.66 | 74.91 | 74.91 | -0.13% | 851,173 |
| Aug 14, 2026 | 75.61 | 75.99 | 74.92 | 75.01 | 75.01 | -0.58% | 841,736 |
| Aug 13, 2026 | 77.00 | 77.00 | 75.43 | 75.45 | 75.45 | -1.32% | 1,403,774 |
| Aug 12, 2026 | 76.72 | 77.11 | 75.99 | 76.46 | 76.46 | 0.29% | 1,245,512 |
| Aug 11, 2026 | 77.41 | 77.41 | 76.10 | 76.24 | 76.24 | -0.90% | 1,062,079 |
| Aug 10, 2026 | 77.45 | 77.54 | 76.60 | 76.93 | 76.93 | -0.76% | 886,362 |
| Aug 7, 2026 | 77.48 | 77.82 | 77.35 | 77.52 | 77.52 | 1.16% | 830,147 |
| Aug 6, 2026 | 77.23 | 77.77 | 76.48 | 76.63 | 76.63 | -0.08% | 1,340,308 |
| Aug 5, 2026 | 78.11 | 78.11 | 76.46 | 76.69 | 76.69 | -0.48% | 4,419,876 |
| Aug 4, 2026 | 77.38 | 78.01 | 76.80 | 77.06 | 77.06 | 0.67% | 1,428,085 |
| Aug 3, 2026 | 77.18 | 77.18 | 76.15 | 76.55 | 76.55 | -0.34% | 1,332,928 |
| Jul 31, 2026 | 77.25 | 77.65 | 76.36 | 76.81 | 76.81 | -0.39% | 996,553 |