iShares MSCI Mexico ETF (EWW)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 66.07 | 66.53 | 65.22 | 65.31 | 65.31 | 1,392,100 |
| 24 May 2024 | 66.82 | 66.82 | 65.87 | 65.92 | 65.92 | 1,619,600 |
| 23 May 2024 | 67.69 | 67.75 | 66.36 | 66.48 | 66.48 | 1,065,900 |
| 22 May 2024 | 67.61 | 67.70 | 67.04 | 67.41 | 67.41 | 2,651,400 |
| 21 May 2024 | 68.69 | 68.76 | 67.53 | 67.65 | 67.65 | 2,594,800 |
| 20 May 2024 | 68.78 | 69.07 | 68.56 | 68.86 | 68.86 | 705,200 |
| 17 May 2024 | 68.90 | 69.23 | 68.56 | 68.96 | 68.96 | 1,028,500 |
| 16 May 2024 | 68.66 | 69.00 | 68.16 | 68.69 | 68.69 | 1,194,300 |
| 15 May 2024 | 68.13 | 69.56 | 68.04 | 68.62 | 68.62 | 3,240,800 |
| 14 May 2024 | 68.16 | 68.58 | 67.53 | 67.65 | 67.65 | 1,436,500 |
| 13 May 2024 | 68.82 | 69.28 | 68.27 | 68.32 | 68.32 | 995,200 |
| 10 May 2024 | 68.68 | 69.07 | 68.35 | 68.47 | 68.47 | 1,195,200 |
| 09 May 2024 | 66.75 | 68.75 | 66.75 | 68.59 | 68.59 | 2,260,000 |
| 08 May 2024 | 66.44 | 67.38 | 66.41 | 67.06 | 67.06 | 1,587,200 |
| 07 May 2024 | 67.29 | 67.67 | 66.72 | 66.98 | 66.98 | 1,305,200 |
| 06 May 2024 | 67.30 | 67.66 | 67.06 | 67.40 | 67.40 | 1,166,400 |
| 03 May 2024 | 67.17 | 67.37 | 66.09 | 66.80 | 66.80 | 1,454,100 |
| 02 May 2024 | 66.51 | 66.82 | 66.03 | 66.14 | 66.14 | 1,709,300 |
| 01 May 2024 | 65.73 | 66.76 | 65.61 | 65.93 | 65.93 | 1,216,300 |
| 30 Apr 2024 | 66.85 | 67.14 | 65.44 | 65.48 | 65.48 | 1,721,200 |
| 29 Apr 2024 | 67.24 | 67.45 | 66.88 | 67.25 | 67.25 | 1,458,000 |
| 26 Apr 2024 | 66.44 | 67.05 | 65.80 | 66.85 | 66.85 | 1,504,600 |
| 25 Apr 2024 | 64.77 | 66.03 | 64.45 | 65.80 | 65.80 | 2,279,300 |
| 24 Apr 2024 | 66.27 | 66.51 | 65.36 | 65.77 | 65.77 | 2,627,800 |
| 23 Apr 2024 | 65.89 | 66.64 | 65.63 | 66.49 | 66.49 | 1,525,000 |
| 22 Apr 2024 | 64.60 | 65.67 | 64.45 | 65.60 | 65.60 | 1,493,200 |
| 19 Apr 2024 | 64.48 | 64.97 | 64.10 | 64.89 | 64.89 | 1,572,000 |
| 18 Apr 2024 | 64.96 | 65.27 | 64.53 | 64.92 | 64.92 | 1,441,700 |
| 17 Apr 2024 | 65.67 | 65.87 | 64.72 | 64.92 | 64.92 | 2,511,000 |
| 16 Apr 2024 | 65.82 | 65.82 | 64.74 | 64.87 | 64.87 | 2,859,200 |
| 15 Apr 2024 | 67.72 | 67.79 | 66.42 | 66.54 | 66.54 | 1,801,100 |
| 12 Apr 2024 | 67.80 | 68.06 | 67.30 | 67.42 | 67.42 | 2,859,000 |
| 11 Apr 2024 | 68.69 | 68.69 | 68.01 | 68.67 | 68.67 | 1,966,200 |
| 10 Apr 2024 | 69.05 | 69.12 | 67.97 | 68.44 | 68.44 | 3,205,000 |
| 09 Apr 2024 | 70.60 | 71.12 | 69.60 | 69.81 | 69.81 | 2,771,700 |
| 08 Apr 2024 | 70.75 | 70.90 | 70.22 | 70.57 | 70.57 | 1,466,700 |
| 05 Apr 2024 | 70.12 | 70.37 | 69.67 | 70.32 | 70.32 | 2,234,300 |
| 04 Apr 2024 | 69.76 | 70.21 | 69.19 | 69.30 | 69.30 | 2,241,300 |
| 03 Apr 2024 | 69.07 | 69.86 | 68.83 | 69.02 | 69.02 | 1,236,600 |
| 02 Apr 2024 | 69.23 | 69.39 | 68.77 | 69.18 | 69.18 | 2,187,500 |
| 01 Apr 2024 | 69.48 | 69.62 | 68.46 | 68.92 | 68.92 | 1,253,500 |
| 28 Mar 2024 | 69.38 | 69.70 | 69.06 | 69.31 | 69.31 | 1,013,800 |
| 27 Mar 2024 | 68.80 | 69.41 | 68.38 | 69.08 | 69.08 | 1,636,400 |
| 26 Mar 2024 | 67.77 | 68.66 | 67.41 | 68.46 | 68.46 | 1,346,000 |
| 25 Mar 2024 | 67.55 | 67.94 | 67.26 | 67.59 | 67.59 | 1,008,600 |
| 22 Mar 2024 | 67.62 | 67.89 | 67.31 | 67.48 | 67.48 | 2,649,600 |
| 21 Mar 2024 | 67.75 | 68.02 | 67.27 | 67.63 | 67.63 | 1,484,600 |
| 20 Mar 2024 | 66.07 | 68.18 | 65.83 | 67.91 | 67.91 | 2,691,700 |
| 19 Mar 2024 | 66.67 | 66.68 | 65.94 | 66.06 | 66.06 | 2,836,100 |
| 18 Mar 2024 | 67.17 | 67.46 | 66.52 | 66.95 | 66.95 | 1,539,100 |
| 15 Mar 2024 | 67.03 | 67.91 | 66.69 | 66.95 | 66.95 | 3,804,000 |
| 14 Mar 2024 | 67.21 | 67.72 | 66.92 | 67.27 | 67.27 | 2,730,800 |
| 13 Mar 2024 | 65.62 | 67.23 | 65.53 | 67.17 | 67.17 | 3,551,000 |
| 12 Mar 2024 | 65.87 | 65.98 | 65.16 | 65.53 | 65.53 | 1,869,500 |
| 11 Mar 2024 | 65.58 | 66.25 | 65.37 | 65.84 | 65.84 | 1,911,800 |
| 08 Mar 2024 | 65.69 | 66.28 | 65.42 | 65.59 | 65.59 | 2,125,000 |
| 07 Mar 2024 | 66.00 | 66.10 | 65.46 | 65.59 | 65.59 | 1,436,900 |
| 06 Mar 2024 | 66.36 | 66.58 | 65.69 | 65.69 | 65.69 | 2,066,300 |
| 05 Mar 2024 | 65.42 | 66.08 | 65.32 | 65.88 | 65.88 | 2,075,200 |
| 04 Mar 2024 | 65.28 | 66.09 | 65.28 | 65.63 | 65.63 | 1,271,200 |
| 01 Mar 2024 | 65.24 | 66.17 | 64.93 | 65.64 | 65.64 | 3,833,600 |
| 29 Feb 2024 | 65.08 | 65.50 | 64.71 | 65.24 | 65.24 | 3,238,200 |
| 28 Feb 2024 | 65.62 | 65.95 | 64.49 | 64.89 | 64.89 | 2,309,000 |
| 27 Feb 2024 | 66.16 | 66.43 | 65.92 | 66.12 | 66.12 | 2,635,700 |
| 26 Feb 2024 | 66.53 | 66.53 | 65.92 | 66.17 | 66.17 | 1,934,800 |
| 23 Feb 2024 | 67.30 | 67.30 | 66.22 | 66.53 | 66.53 | 2,570,200 |
| 22 Feb 2024 | 67.70 | 67.70 | 66.50 | 67.20 | 67.20 | 2,355,100 |
| 21 Feb 2024 | 67.54 | 67.54 | 66.79 | 67.12 | 67.12 | 2,412,500 |
| 20 Feb 2024 | 67.81 | 68.09 | 67.11 | 67.31 | 67.31 | 1,715,600 |
| 16 Feb 2024 | 67.47 | 67.59 | 67.07 | 67.30 | 67.30 | 2,354,300 |
| 15 Feb 2024 | 67.37 | 67.97 | 67.30 | 67.58 | 67.58 | 1,814,700 |
| 14 Feb 2024 | 67.38 | 67.44 | 66.92 | 67.32 | 67.32 | 1,904,600 |
| 13 Feb 2024 | 66.66 | 67.21 | 66.29 | 66.55 | 66.55 | 2,423,900 |
| 12 Feb 2024 | 67.52 | 68.17 | 67.37 | 67.54 | 67.54 | 1,577,600 |
| 09 Feb 2024 | 67.78 | 67.94 | 67.38 | 67.42 | 67.42 | 1,747,300 |
| 08 Feb 2024 | 68.76 | 68.76 | 67.41 | 67.53 | 67.53 | 1,819,700 |
| 07 Feb 2024 | 69.12 | 69.39 | 68.53 | 68.81 | 68.81 | 1,783,000 |
| 06 Feb 2024 | 67.99 | 69.27 | 67.74 | 68.92 | 68.92 | 3,568,500 |
| 05 Feb 2024 | 67.58 | 68.09 | 66.98 | 67.60 | 67.60 | 1,322,100 |
| 02 Feb 2024 | 67.18 | 68.01 | 67.11 | 67.94 | 67.94 | 2,337,100 |
| 01 Feb 2024 | 66.76 | 68.13 | 66.70 | 67.64 | 67.64 | 2,775,300 |
| 31 Jan 2024 | 66.89 | 67.52 | 66.53 | 66.66 | 66.66 | 2,088,500 |
| 30 Jan 2024 | 66.08 | 67.17 | 66.07 | 67.03 | 67.03 | 1,776,800 |
| 29 Jan 2024 | 66.61 | 66.61 | 65.91 | 66.38 | 66.38 | 1,908,500 |
| 26 Jan 2024 | 65.60 | 66.76 | 65.45 | 66.39 | 66.39 | 2,754,800 |
| 25 Jan 2024 | 64.85 | 65.65 | 63.85 | 65.49 | 65.49 | 2,326,300 |
| 24 Jan 2024 | 65.25 | 65.45 | 64.38 | 64.43 | 64.43 | 3,041,500 |
| 23 Jan 2024 | 64.33 | 64.52 | 63.69 | 64.44 | 64.44 | 1,503,100 |
| 22 Jan 2024 | 65.19 | 65.29 | 63.83 | 64.04 | 64.04 | 1,615,000 |
| 19 Jan 2024 | 64.16 | 65.19 | 63.81 | 65.12 | 65.12 | 2,089,000 |
| 18 Jan 2024 | 63.80 | 63.96 | 63.20 | 63.94 | 63.94 | 2,316,200 |
| 17 Jan 2024 | 64.04 | 64.04 | 63.04 | 63.63 | 63.63 | 3,240,500 |
| 16 Jan 2024 | 65.00 | 65.45 | 64.28 | 64.42 | 64.42 | 3,082,900 |
| 12 Jan 2024 | 66.65 | 66.74 | 66.21 | 66.35 | 66.35 | 2,943,100 |
| 11 Jan 2024 | 65.57 | 66.15 | 65.15 | 66.03 | 66.03 | 2,420,800 |
| 10 Jan 2024 | 65.29 | 65.68 | 65.08 | 65.53 | 65.53 | 1,667,600 |
| 09 Jan 2024 | 66.45 | 66.53 | 65.21 | 65.24 | 65.24 | 2,704,300 |
| 08 Jan 2024 | 66.87 | 67.28 | 66.70 | 66.99 | 66.99 | 2,632,700 |
| 05 Jan 2024 | 65.73 | 67.01 | 65.65 | 66.88 | 66.88 | 2,779,800 |
| 04 Jan 2024 | 65.71 | 65.96 | 65.02 | 65.34 | 65.34 | 3,610,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.