Mexico - Delayed Quote • MXN
iShares, Inc. - iShares MSCI Mexico ETF (EWW.MX)
At close: April 23 at 9:41 AM CST
Currency in MXN Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 1,123.35 | 1,123.35 | 1,123.35 | 1,123.35 | 1,123.35 | 14 |
| Apr 17, 2024 | 1,109.99 | 1,109.99 | 1,103.86 | 1,103.86 | 1,103.86 | 7,107 |
| Apr 10, 2024 | 1,127.60 | 1,127.60 | 1,127.00 | 1,127.00 | 1,127.00 | 2,214 |
| Apr 9, 2024 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | 25 |
| Apr 3, 2024 | 1,165.00 | 1,165.00 | 1,143.00 | 1,143.00 | 1,143.00 | 13,719 |
| Apr 2, 2024 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 6 |
| Mar 27, 2024 | 1,137.70 | 1,137.70 | 1,137.70 | 1,137.70 | 1,137.70 | 364 |
| Mar 21, 2024 | 1,132.00 | 1,132.00 | 1,129.90 | 1,129.90 | 1,129.90 | 763 |
| Mar 20, 2024 | 1,129.50 | 1,139.99 | 1,129.50 | 1,139.99 | 1,139.99 | 154 |
| Mar 13, 2024 | 1,135.19 | 1,135.19 | 1,111.18 | 1,111.18 | 1,111.18 | 2,056 |
| Mar 12, 2024 | 1,100.40 | 1,110.00 | 1,100.40 | 1,101.81 | 1,101.81 | 724 |
| Mar 6, 2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 23 |
| Mar 5, 2024 | 1,109.77 | 1,116.00 | 1,109.77 | 1,116.00 | 1,116.00 | 78 |
| Feb 29, 2024 | 1,111.25 | 1,111.25 | 1,111.25 | 1,111.25 | 1,111.25 | 63 |
| Feb 26, 2024 | 1,137.09 | 1,137.09 | 1,130.92 | 1,130.92 | 1,130.92 | 91 |
| Feb 23, 2024 | 1,140.86 | 1,140.86 | 1,140.86 | 1,140.86 | 1,140.86 | 178 |
| Feb 22, 2024 | 1,148.50 | 1,148.50 | 1,148.50 | 1,148.50 | 1,148.50 | 18 |
| Feb 20, 2024 | 1,172.99 | 1,172.99 | 1,148.58 | 1,148.58 | 1,148.58 | 127 |
| Feb 16, 2024 | 1,151.88 | 1,155.00 | 1,151.88 | 1,155.00 | 1,155.00 | 573 |
| Feb 13, 2024 | 1,145.40 | 1,145.40 | 1,145.40 | 1,145.40 | 1,145.40 | 174 |
| Feb 8, 2024 | 1,168.60 | 1,168.60 | 1,168.60 | 1,168.60 | 1,168.60 | 11 |
| Feb 6, 2024 | 1,173.80 | 1,174.62 | 1,173.80 | 1,174.62 | 1,174.62 | 11,906 |
| Feb 1, 2024 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 661 |
| Jan 26, 2024 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 12 |
| Jan 23, 2024 | 1,106.50 | 1,116.50 | 1,106.50 | 1,116.50 | 1,116.50 | 3,684 |
| Jan 17, 2024 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 17 |
| Jan 12, 2024 | 1,111.52 | 1,111.52 | 1,111.52 | 1,111.52 | 1,111.52 | 60 |
| Jan 11, 2024 | 1,119.84 | 1,119.84 | 1,110.00 | 1,110.00 | 1,110.00 | 791 |
| Jan 9, 2024 | 1,108.00 | 1,108.00 | 1,105.00 | 1,107.65 | 1,107.65 | 1,076 |
| Dec 20, 2023 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 85 |
| Dec 20, 2023 | 17.51 Dividend | |||||
| Dec 19, 2023 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,155.49 | 513 |
| Dec 15, 2023 | 1,168.40 | 1,171.38 | 1,168.40 | 1,171.38 | 1,153.89 | 41,409 |
| Dec 11, 2023 | 1,120.72 | 1,120.72 | 1,120.72 | 1,120.72 | 1,103.99 | 2,590 |
| Dec 6, 2023 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,078.65 | 2,684 |
| Nov 28, 2023 | 1,075.45 | 1,078.00 | 1,075.45 | 1,078.00 | 1,061.91 | 558 |
| Nov 27, 2023 | 1,071.29 | 1,075.45 | 1,071.29 | 1,075.45 | 1,059.40 | 241 |
| Nov 24, 2023 | 1,071.88 | 1,071.88 | 1,071.88 | 1,071.88 | 1,055.88 | 2,542 |
| Nov 22, 2023 | 1,068.00 | 1,068.00 | 1,061.00 | 1,068.00 | 1,052.06 | 537 |
| Nov 21, 2023 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1,057.97 | 359 |
| Nov 16, 2023 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1,050.09 | 5 |
| Nov 15, 2023 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1,050.09 | 26 |
| Nov 14, 2023 | 1,070.00 | 1,074.00 | 1,057.99 | 1,057.99 | 1,042.20 | 617 |
| Nov 9, 2023 | 1,029.70 | 1,029.70 | 1,029.70 | 1,029.70 | 1,014.33 | 10,002 |
| Nov 8, 2023 | 1,049.25 | 1,049.25 | 1,037.00 | 1,037.00 | 1,021.52 | 16,789 |
| Nov 7, 2023 | 1,046.20 | 1,046.20 | 1,042.00 | 1,042.00 | 1,026.45 | 32 |
| Nov 6, 2023 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,019.55 | 450 |
| Nov 3, 2023 | 1,040.00 | 1,040.00 | 1,035.00 | 1,035.00 | 1,019.55 | 1,115 |
| Oct 31, 2023 | 989.12 | 992.00 | 989.12 | 992.00 | 977.19 | 2,481 |
| Oct 27, 2023 | 993.00 | 993.00 | 993.00 | 993.00 | 978.18 | 2,049 |
| Oct 25, 2023 | 970.00 | 970.00 | 970.00 | 970.00 | 955.52 | 150 |
| Oct 24, 2023 | 976.10 | 976.10 | 972.00 | 973.00 | 958.48 | 3,104 |
| Oct 17, 2023 | 995.10 | 999.00 | 995.10 | 999.00 | 984.09 | 1,670 |
| Oct 16, 2023 | 1,000.00 | 1,010.00 | 1,000.00 | 1,009.92 | 994.84 | 1,510 |
| Oct 12, 2023 | 997.01 | 997.01 | 997.01 | 997.01 | 982.13 | 49 |
| Oct 11, 2023 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 996.89 | 6,323 |
| Oct 10, 2023 | 1,004.50 | 1,004.50 | 1,004.50 | 1,004.50 | 989.51 | 205 |
| Oct 6, 2023 | 985.00 | 996.00 | 985.00 | 996.00 | 981.13 | 1,064 |
| Oct 5, 2023 | 985.00 | 988.00 | 985.00 | 988.00 | 973.25 | 44 |
| Sep 25, 2023 | 1,021.00 | 1,021.00 | 1,018.00 | 1,019.75 | 1,004.53 | 125 |
| Sep 21, 2023 | 1,045.00 | 1,045.00 | 1,035.16 | 1,038.00 | 1,022.51 | 2,329 |
| Sep 19, 2023 | 1,027.00 | 1,028.30 | 1,027.00 | 1,028.25 | 1,012.90 | 25,815 |
| Sep 13, 2023 | 1,046.70 | 1,046.70 | 1,027.00 | 1,034.00 | 1,018.57 | 850 |
| Sep 5, 2023 | 1,050.10 | 1,051.00 | 1,050.10 | 1,051.00 | 1,035.31 | 205 |
| Aug 31, 2023 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,042.21 | 560 |
| Aug 30, 2023 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,058.95 | 68 |
| Aug 29, 2023 | 1,060.56 | 1,060.56 | 1,060.56 | 1,060.56 | 1,044.73 | 41 |
| Aug 25, 2023 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 1,037.28 | 415 |
| Aug 23, 2023 | 1,059.00 | 1,059.00 | 1,058.00 | 1,058.00 | 1,042.21 | 163 |
| Aug 22, 2023 | 1,051.01 | 1,051.01 | 1,051.01 | 1,051.01 | 1,035.32 | 219 |
| Aug 21, 2023 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,032.36 | 180 |
| Aug 9, 2023 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,054.03 | 23 |
| Aug 3, 2023 | 1,055.00 | 1,058.40 | 1,055.00 | 1,056.00 | 1,040.24 | 1,050 |
| Aug 1, 2023 | 1,086.81 | 1,086.81 | 1,086.81 | 1,086.81 | 1,070.59 | 96 |
| Jul 25, 2023 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,054.03 | 575 |
| Jul 24, 2023 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 1,053.04 | 277 |
| Jul 14, 2023 | 1,077.76 | 1,077.76 | 1,077.76 | 1,077.76 | 1,061.67 | 159 |
| Jul 12, 2023 | 1,074.20 | 1,074.20 | 1,074.20 | 1,074.20 | 1,058.17 | 238 |
| Jul 11, 2023 | 1,064.21 | 1,064.21 | 1,064.21 | 1,064.21 | 1,048.32 | 34 |
| Jul 7, 2023 | 1,078.22 | 1,078.22 | 1,078.22 | 1,078.22 | 1,062.13 | 2,178 |
| Jul 5, 2023 | 1,072.00 | 1,075.00 | 1,071.00 | 1,073.00 | 1,056.98 | 1,676 |
| Jun 27, 2023 | 1,068.60 | 1,071.70 | 1,068.00 | 1,071.00 | 1,055.01 | 17,448 |
| Jun 20, 2023 | 1,084.90 | 1,084.90 | 1,083.85 | 1,083.85 | 1,067.67 | 31,601 |
| Jun 15, 2023 | 1,100.50 | 1,100.50 | 1,100.50 | 1,100.50 | 1,084.07 | 1,178 |
| Jun 13, 2023 | 1,081.62 | 1,085.00 | 1,081.62 | 1,085.00 | 1,068.80 | 8,381 |
| Jun 8, 2023 | 1,083.95 | 1,083.95 | 1,083.95 | 1,083.95 | 1,067.77 | 1,513 |
| Jun 7, 2023 | 7.99 Dividend | |||||
| Jun 7, 2023 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,056.00 | 71 |
| Jun 6, 2023 | 1,073.07 | 1,073.07 | 1,073.07 | 1,073.07 | 1,049.18 | 14,096 |
| Jun 5, 2023 | 1,071.57 | 1,071.57 | 1,071.57 | 1,071.57 | 1,047.71 | 4,715 |
| Jun 2, 2023 | 1,065.15 | 1,065.95 | 1,065.15 | 1,065.95 | 1,042.22 | 5,640 |
| Jun 1, 2023 | 1,056.25 | 1,056.25 | 1,056.25 | 1,056.25 | 1,032.73 | 161 |
| May 31, 2023 | 1,059.00 | 1,059.00 | 1,056.00 | 1,058.83 | 1,035.26 | 177 |
| May 26, 2023 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 1,058.89 | 7 |
| May 25, 2023 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 1,039.33 | 7 |
| May 23, 2023 | 1,068.30 | 1,068.30 | 1,063.22 | 1,063.22 | 1,039.55 | 15,203 |
| May 19, 2023 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 1,062.80 | 105 |
| May 17, 2023 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 1,071.60 | 153 |
| May 11, 2023 | 1,100.00 | 1,102.00 | 1,100.00 | 1,102.00 | 1,077.46 | 352 |
| May 2, 2023 | 1,092.22 | 1,092.22 | 1,092.10 | 1,092.10 | 1,067.78 | 388 |
| Apr 25, 2023 | 1,082.90 | 1,082.90 | 1,082.90 | 1,082.90 | 1,058.79 | 129 |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%