iShares MSCI Mexico ETF (BMV:EWW)
Mexico · Delayed Price · Currency is MXN 1,316.00
+1.00 (0.08%)
At close: Mar 12, 2026
BMV:EWW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 0.08% | 16 |
| Mar 11, 2026 | 1,308.00 | 1,315.00 | 1,308.00 | 1,315.00 | 1,315.00 | -0.38% | 8,074 |
| Mar 6, 2026 | 1,328.50 | 1,328.50 | 1,320.00 | 1,320.00 | 1,320.00 | -1.26% | 53 |
| Mar 5, 2026 | 1,355.00 | 1,355.00 | 1,334.00 | 1,336.81 | 1,336.81 | -2.34% | 2,342 |
| Mar 4, 2026 | 1,366.00 | 1,368.84 | 1,366.00 | 1,368.84 | 1,368.84 | 2.68% | 1,176 |
| Mar 3, 2026 | 1,380.00 | 1,380.00 | 1,314.50 | 1,333.10 | 1,333.10 | -3.40% | 1,147 |
| Mar 2, 2026 | 1,400.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,380.00 | 0.08% | 90 |
| Feb 25, 2026 | 1,385.70 | 1,390.00 | 1,378.91 | 1,378.91 | 1,378.91 | -0.37% | 24,028 |
| Feb 24, 2026 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | -7.11% | 40 |
| Feb 23, 2026 | 1,410.00 | 1,510.00 | 1,401.00 | 1,490.00 | 1,490.00 | 6.39% | 70 |
| Feb 20, 2026 | 1,400.50 | 1,400.50 | 1,400.50 | 1,400.50 | 1,400.50 | 0.88% | 1,109 |
| Feb 19, 2026 | 1,388.24 | 1,388.24 | 1,388.24 | 1,388.24 | 1,388.24 | - | 791 |
| Feb 18, 2026 | 1,388.24 | 1,388.24 | 1,388.24 | 1,388.24 | 1,388.24 | -0.84% | 31,678 |
| Feb 17, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0.73% | 47 |
| Feb 13, 2026 | 1,449.00 | 1,449.00 | 1,383.00 | 1,389.91 | 1,389.91 | 0.72% | 949 |
| Feb 12, 2026 | 1,383.00 | 1,383.00 | 1,380.00 | 1,380.00 | 1,380.00 | 0.36% | 24,019 |
| Feb 11, 2026 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | -1.08% | 314 |
| Feb 10, 2026 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 3.73% | 68 |
| Feb 5, 2026 | 1,335.00 | 1,340.00 | 1,331.00 | 1,340.00 | 1,340.00 | - | 2,151 |
| Feb 4, 2026 | 1,336.70 | 1,340.05 | 1,336.70 | 1,340.02 | 1,340.02 | -0.74% | 1,571 |
| Feb 3, 2026 | 1,345.00 | 1,350.00 | 1,345.00 | 1,350.00 | 1,350.00 | 0.37% | 109 |
| Jan 30, 2026 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | -0.51% | 25 |
| Jan 29, 2026 | 1,348.68 | 1,351.90 | 1,348.68 | 1,351.90 | 1,351.90 | 0.24% | 235 |
| Jan 28, 2026 | 1,348.68 | 1,348.68 | 1,348.68 | 1,348.68 | 1,348.68 | -0.10% | 53 |
| Jan 27, 2026 | 1,340.00 | 1,360.00 | 1,340.00 | 1,350.00 | 1,350.00 | - | 513 |
| Jan 26, 2026 | 1,323.00 | 1,350.00 | 1,323.00 | 1,350.00 | 1,350.00 | 2.04% | 815 |
| Jan 23, 2026 | 1,330.00 | 1,330.00 | 1,323.00 | 1,323.00 | 1,323.00 | -0.53% | 52 |
| Jan 22, 2026 | 1,360.00 | 1,360.00 | 1,327.00 | 1,330.00 | 1,330.00 | -2.21% | 1,339 |
| Jan 21, 2026 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 3.26% | 35 |
| Jan 20, 2026 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 1.00% | 198 |
| Jan 19, 2026 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | - | 5 |
| Jan 16, 2026 | 1,315.00 | 1,315.00 | 1,304.00 | 1,304.00 | 1,304.00 | -0.29% | 165 |
| Jan 15, 2026 | 1,307.77 | 1,307.77 | 1,307.77 | 1,307.77 | 1,307.77 | 0.60% | 1,155 |
| Jan 14, 2026 | 1,296.00 | 1,300.00 | 1,296.00 | 1,300.00 | 1,300.00 | 0.78% | 167 |
| Jan 13, 2026 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | -0.46% | 53 |
| Jan 9, 2026 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1.25% | 7,099 |
| Jan 8, 2026 | 1,270.00 | 1,280.00 | 1,270.00 | 1,280.00 | 1,280.00 | 1.39% | 41 |
| Jan 6, 2026 | 1,262.00 | 1,263.50 | 1,262.00 | 1,262.50 | 1,262.50 | 0.92% | 289 |
| Jan 2, 2026 | 1,268.00 | 1,268.00 | 1,251.00 | 1,251.00 | 1,251.00 | -1.34% | 1,061 |
| Dec 31, 2025 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 0.24% | 1,232 |
| Dec 30, 2025 | 1,267.00 | 1,267.00 | 1,265.00 | 1,265.00 | 1,265.00 | -0.17% | 55 |
| Dec 29, 2025 | 1,267.20 | 1,267.20 | 1,267.20 | 1,267.20 | 1,267.20 | -0.86% | 19 |
| Dec 26, 2025 | 1,278.20 | 1,278.20 | 1,278.20 | 1,278.20 | 1,278.20 | 0.45% | 18 |
| Dec 24, 2025 | 1,272.50 | 1,272.50 | 1,272.50 | 1,272.50 | 1,272.50 | 4.56% | 401 |
| Dec 17, 2025 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | -0.76% | 8,788 |
| Dec 16, 2025 | 1,266.00 | 1,266.00 | 1,226.28 | 1,226.28 | 1,226.28 | -2.52% | 83 |
| Dec 11, 2025 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 0.24% | 460 |
| Dec 10, 2025 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 0.77% | 12 |
| Dec 2, 2025 | 1,245.37 | 1,245.37 | 1,245.37 | 1,245.37 | 1,245.37 | 4.65% | 42 |
| Nov 19, 2025 | 1,239.00 | 1,240.00 | 1,190.00 | 1,190.00 | 1,190.00 | -3.95% | 68 |