EWW - iShares MSCI Mexico Capped ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201942.8742.9342.3942.4642.463,372,500
Jul 18, 201943.3543.4642.5442.8342.836,088,700
Jul 17, 201943.7243.9343.2643.2643.262,658,100
Jul 16, 201943.8144.0343.3543.6543.652,906,200
Jul 15, 201943.5544.1743.5144.0744.072,731,800
Jul 12, 201943.8743.8743.2143.5143.512,344,800
Jul 11, 201943.3843.7243.1043.5643.563,550,800
Jul 10, 201943.1643.3742.7943.1643.164,025,300
Jul 09, 201944.3044.6342.8843.1643.1612,860,000
Jul 08, 201944.1044.7943.9644.5444.542,943,100
Jul 05, 201943.9044.3043.6544.1044.102,901,800
Jul 03, 201944.1044.1443.8543.9843.981,202,600
Jul 02, 201943.9044.2743.8643.8943.892,115,600
Jul 01, 201944.0144.3643.5143.8643.864,002,400
Jun 28, 201943.8143.8143.1943.3843.383,436,500
Jun 27, 201944.2644.3543.5243.5543.553,750,900
Jun 26, 201944.1744.3544.0544.2244.223,895,900
Jun 25, 201943.9044.2143.8543.9643.963,639,700
Jun 24, 201944.0344.2343.9444.0844.082,536,700
Jun 21, 201944.3744.6943.9644.0744.073,623,400
Jun 20, 201945.0145.0844.4044.5744.573,610,300
Jun 19, 201943.6744.1343.5144.0344.033,137,400
Jun 18, 201943.7144.1343.4043.6643.663,822,800
Jun 17, 201943.5143.7343.1143.2843.283,694,600
Jun 17, 20190.882 Dividend
Jun 14, 201944.7844.7844.2544.3443.463,012,100
Jun 13, 201944.9345.1144.5244.6743.785,763,400
Jun 12, 201945.0645.2944.8344.9244.034,418,200
Jun 11, 201945.2145.3945.0145.1044.203,431,000
Jun 10, 201944.9345.2544.4744.8643.977,111,900
Jun 07, 201943.2143.7143.2043.5742.704,462,300
Jun 06, 201943.4545.6242.8043.4142.557,818,400
Jun 05, 201943.7343.9443.2443.7442.874,577,900
Jun 04, 201943.2243.7642.9643.4642.605,233,300
Jun 03, 201942.5642.9942.5242.6741.824,612,800
May 31, 201942.3643.0542.1442.9242.077,783,000
May 30, 201944.0044.8444.0044.5443.653,901,400
May 29, 201943.0243.9742.8843.9143.043,597,700
May 28, 201943.6343.8343.1043.3042.443,758,500
May 24, 201944.2644.2643.3343.8042.934,092,200
May 23, 201943.8644.2143.6543.9843.112,797,800
May 22, 201944.5444.6944.1044.2943.411,996,900
May 21, 201944.6744.8144.0444.5843.695,303,700
May 20, 201944.3044.8844.2344.6343.742,145,900
May 17, 201943.9144.7143.8244.2343.353,115,500
May 16, 201944.5244.7944.2644.4743.592,703,800
May 15, 201944.0844.7243.9144.5343.643,075,600
May 14, 201944.1644.5943.9244.4543.573,564,200
May 13, 201943.7844.0543.3943.9343.064,582,300
May 10, 201944.0344.7543.4444.5943.704,061,700
May 09, 201943.9044.3843.2844.1443.265,522,800
May 08, 201944.6544.9044.4144.4343.553,739,300
May 07, 201945.1045.4344.6244.9644.073,422,000
May 06, 201944.8945.7644.8945.7044.793,017,800
May 03, 201945.7946.1445.6646.0045.083,002,200
May 02, 201945.6845.8445.3045.4544.553,197,000
May 01, 201946.3046.6745.5645.6944.783,426,100
Apr 30, 201946.0046.3345.5846.1545.233,169,100
Apr 29, 201946.5846.5846.0546.2245.302,345,400
Apr 26, 201946.4946.9046.3246.5245.591,978,200
Apr 25, 201945.8546.4445.6146.4145.492,600,600
Apr 24, 201946.3246.5445.8146.1645.243,362,400
Apr 23, 201946.7646.9146.2746.6445.713,109,600
Apr 22, 201947.0147.2046.9247.0746.131,308,000
Apr 18, 201947.1747.4246.8547.1346.191,691,100
Apr 17, 201946.9347.3246.5347.1846.243,635,100
Apr 16, 201946.1446.7246.0746.6445.713,261,300
Apr 15, 201946.3446.4845.9646.2745.353,566,600
Apr 12, 201946.5546.8746.3446.5145.583,350,800
Apr 11, 201946.4446.5546.0346.3445.423,046,500
Apr 10, 201946.8546.9746.5546.6145.682,507,300
Apr 09, 201946.8246.9146.4246.5745.643,725,000
Apr 08, 201946.0946.9746.0646.7545.823,429,200
Apr 05, 201945.1446.1545.1446.0445.126,259,800
Apr 04, 201944.0644.9444.0644.9244.034,931,500
Apr 03, 201944.3544.6444.0244.2343.354,998,700
Apr 02, 201944.8744.9343.9244.1643.282,769,300
Apr 01, 201944.0144.7943.9344.5843.695,325,100
Mar 29, 201943.6543.8443.2243.5942.724,726,900
Mar 28, 201943.4743.5542.9243.4042.543,893,500
Mar 27, 201943.5143.8443.2743.4942.623,727,300
Mar 26, 201944.0044.2143.7843.9843.112,613,600
Mar 25, 201943.3644.1043.3643.9243.053,253,700
Mar 22, 201944.3944.7543.2843.3042.445,378,500
Mar 21, 201944.9445.3344.8045.0744.175,576,000
Mar 20, 201944.0845.1843.8844.9444.057,376,400
Mar 19, 201944.0544.1843.6543.8242.953,399,100
Mar 18, 201943.4244.0943.4243.8943.024,170,000
Mar 15, 201942.7843.2842.7843.1642.304,289,200
Mar 14, 201942.4342.6942.1042.5441.693,595,800
Mar 13, 201942.8342.8742.3542.6741.823,042,200
Mar 12, 201942.7543.1642.4642.5641.713,439,700
Mar 11, 201942.2342.6342.2342.4541.612,588,700
Mar 08, 201941.7042.0941.3741.9741.144,536,100
Mar 07, 201942.3942.4241.6641.7740.944,319,400
Mar 06, 201942.6143.0042.2142.3541.513,892,600
Mar 05, 201943.1743.2242.8142.8642.013,621,500
Mar 04, 201943.3243.4042.7643.0642.202,736,800
Mar 01, 201943.7443.7942.9243.2942.433,929,200
Feb 28, 201944.0044.0943.2743.5642.693,426,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...