iShares MSCI Mexico ETF (EWW)
NYSEARCA: EWW · Real-Time Price · USD
77.15
-0.23 (-0.30%)
Aug 24, 2026, 4:00 PM EDT - Market closed
EWW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 75.74 | 77.35 | 75.74 | 77.11 | 77.11 | 2.04% | 877,779 |
| Jul 29, 2026 | 76.62 | 76.62 | 75.11 | 75.57 | 75.57 | -1.58% | 1,212,526 |
| Jul 28, 2026 | 76.51 | 78.16 | 75.93 | 76.78 | 76.78 | 0.31% | 1,410,181 |
| Jul 27, 2026 | 76.14 | 76.92 | 75.49 | 76.54 | 76.54 | 1.44% | 782,103 |
| Jul 24, 2026 | 75.14 | 75.88 | 74.50 | 75.45 | 75.45 | 0.60% | 1,125,463 |
| Jul 23, 2026 | 75.81 | 76.32 | 74.92 | 75.00 | 75.00 | -2.23% | 1,167,216 |
| Jul 22, 2026 | 75.77 | 77.04 | 75.77 | 76.71 | 76.71 | 1.15% | 898,423 |
| Jul 21, 2026 | 75.00 | 75.98 | 75.00 | 75.84 | 75.84 | 1.00% | 921,941 |
| 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 |