iShares MSCI Mexico ETF (EWW)
NYSEARCA: EWW · Real-Time Price · USD
74.29
+1.40 (1.92%)
Sep 17, 2026, 4:00 PM EDT - Market closed
EWW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |