Advertisement
U.S. markets open in 8 hours 17 minutes

iShares MSCI Mexico ETF (EWW)

NYSEArca - NYSEArca Delayed Price. Currency in USD
66.950.00 (0.00%)
At close: 04:00PM EDT
67.10 +0.15 (+0.22%)
After hours: 06:20PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202467.1767.4666.5266.9566.951,539,100
Mar 15, 202467.0367.9166.6966.9566.953,804,000
Mar 14, 202467.2167.7266.9267.2767.272,730,800
Mar 13, 202465.6267.2365.5367.1767.173,551,000
Mar 12, 202465.8765.9865.1665.5365.531,869,500
Mar 11, 202465.5866.2565.3765.8465.841,911,800
Mar 08, 202465.6966.2865.4265.5965.592,125,000
Mar 07, 202466.0066.1065.4665.5965.591,436,900
Mar 06, 202466.3666.5865.6965.6965.692,066,300
Mar 05, 202465.4266.0865.3265.8865.882,075,200
Mar 04, 202465.2866.0965.2865.6365.631,271,200
Mar 01, 202465.2466.1764.9365.6465.643,833,600
Feb 29, 202465.0865.5064.7165.2465.243,238,200
Feb 28, 202465.6265.9564.4964.8964.892,309,000
Feb 27, 202466.1666.4365.9266.1266.122,635,700
Feb 26, 202466.5366.5365.9266.1766.171,934,800
Feb 23, 202467.3067.3066.2266.5366.532,570,200
Feb 22, 202467.7067.7066.5067.2067.202,355,100
Feb 21, 202467.5467.5466.7967.1267.122,412,500
Feb 20, 202467.8168.0967.1167.3167.311,715,600
Feb 16, 202467.4767.5967.0767.3067.302,354,300
Feb 15, 202467.3767.9767.3067.5867.581,814,700
Feb 14, 202467.3867.4466.9267.3267.321,904,600
Feb 13, 202466.6667.2166.2966.5566.552,423,900
Feb 12, 202467.5268.1767.3767.5467.541,577,600
Feb 09, 202467.7867.9467.3867.4267.421,747,300
Feb 08, 202468.7668.7667.4167.5367.531,819,700
Feb 07, 202469.1269.3968.5368.8168.811,783,000
Feb 06, 202467.9969.2767.7468.9268.923,568,500
Feb 05, 202467.5868.0966.9867.6067.601,322,100
Feb 02, 202467.1868.0167.1167.9467.942,337,100
Feb 01, 202466.7668.1366.7067.6467.642,775,300
Jan 31, 202466.8967.5266.5366.6666.662,088,500
Jan 30, 202466.0867.1766.0767.0367.031,776,800
Jan 29, 202466.6166.6165.9166.3866.381,908,500
Jan 26, 202465.6066.7665.4566.3966.392,754,800
Jan 25, 202464.8565.6563.8565.4965.492,326,300
Jan 24, 202465.2565.4564.3864.4364.433,041,500
Jan 23, 202464.3364.5263.6964.4464.441,503,100
Jan 22, 202465.1965.2963.8364.0464.041,615,000
Jan 19, 202464.1665.1963.8165.1265.122,089,000
Jan 18, 202463.8063.9663.2063.9463.942,316,200
Jan 17, 202464.0464.0463.0463.6363.633,240,500
Jan 16, 202465.0065.4564.2864.4264.423,082,900
Jan 12, 202466.6566.7466.2166.3566.352,943,100
Jan 11, 202465.5766.1565.1566.0366.032,420,800
Jan 10, 202465.2965.6865.0865.5365.531,667,600
Jan 09, 202466.4566.5365.2165.2465.242,704,300
Jan 08, 202466.8767.2866.7066.9966.992,632,700
Jan 05, 202465.7367.0165.6566.8866.882,779,800
Jan 04, 202465.7165.9665.0265.3465.343,610,800
Jan 03, 202467.0667.1565.6365.6765.675,388,400
Jan 02, 202467.3967.8966.7567.2067.202,233,500
Dec 29, 202368.3368.3967.8267.8567.851,462,500
Dec 28, 202368.6168.7067.9067.9667.961,481,400
Dec 27, 202368.6868.7968.1468.4668.462,047,200
Dec 26, 202368.3068.7068.0268.3168.311,151,900
Dec 22, 202368.3468.4267.6067.8167.811,402,500
Dec 21, 202366.9367.9566.9367.8567.852,418,400
Dec 20, 202367.7768.0466.5066.5666.562,585,500
Dec 20, 20231.027 Dividend
Dec 19, 202368.9569.7268.5768.8267.793,059,000
Dec 18, 202368.1168.8567.0368.6267.603,491,700
Dec 15, 202367.7868.2667.2967.7166.704,182,100
Dec 14, 202365.3067.8365.0167.8266.814,629,400
Dec 13, 202364.4565.5963.8165.3864.403,001,400
Dec 12, 202364.0464.5363.2164.5163.552,060,400
Dec 11, 202363.6764.0163.5363.9462.991,235,800
Dec 08, 202363.9064.0763.4463.9362.981,341,700
Dec 07, 202363.9763.9863.1463.5462.591,179,800
Dec 06, 202363.9664.3263.7263.7962.842,053,500
Dec 05, 202362.9663.5362.2263.4262.471,149,500
Dec 04, 202363.4763.9062.6262.9261.982,341,700
Dec 01, 202363.6863.9563.1363.8062.852,887,900
Nov 30, 202361.8163.3361.3763.2462.303,256,900
Nov 29, 202362.2262.5761.9762.0761.14972,300
Nov 28, 202361.9962.6661.9362.4561.521,264,900
Nov 27, 202363.0163.1261.9161.9961.061,589,200
Nov 24, 202362.9663.0062.4262.4961.56873,400
Nov 22, 202362.0862.5962.0362.2761.34910,000
Nov 21, 202362.7262.7261.6962.0561.122,044,700
Nov 20, 202362.3462.9662.1162.8461.901,178,300
Nov 17, 202361.7162.3561.6562.0961.161,691,300
Nov 16, 202362.0362.1761.3661.6260.701,415,200
Nov 15, 202361.5862.0061.3861.8860.962,163,600
Nov 14, 202360.0661.4760.0061.4360.512,767,300
Nov 13, 202358.7459.2758.4958.9358.051,146,000
Nov 10, 202358.2659.0657.8459.0158.131,841,800
Nov 09, 202359.0859.2857.8657.8957.032,234,100
Nov 08, 202359.2659.6858.7458.8457.961,450,400
Nov 07, 202359.9159.9158.9459.1958.311,887,300
Nov 06, 202359.6060.3559.3959.6958.803,476,900
Nov 03, 202359.1560.6659.1559.5358.644,579,300
Nov 02, 202357.5259.1157.3958.9658.085,321,100
Nov 01, 202355.0856.6154.9956.5055.662,398,400
Oct 31, 202354.8755.0454.3454.8053.982,496,300
Oct 30, 202354.8055.4354.6254.9554.131,449,000
Oct 27, 202354.9955.4154.4054.5353.723,796,300
Oct 26, 202353.3054.7853.2754.5853.772,260,600
Oct 25, 202352.8453.6752.8053.4452.642,747,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...