iShares MSCI Mexico ETF (EWW)
NYSEARCA: EWW · Real-Time Price · USD
68.68
-0.14 (-0.20%)
Dec 5, 2025, 4:00 PM EST - Market closed
EWW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.80 | 69.42 | 68.59 | 68.68 | 68.68 | -0.20% | 989,673 |
| Dec 4, 2025 | 68.38 | 68.83 | 68.29 | 68.82 | 68.82 | 0.57% | 834,288 |
| Dec 3, 2025 | 68.99 | 68.99 | 68.19 | 68.43 | 68.43 | -0.41% | 784,954 |
| Dec 2, 2025 | 68.50 | 69.06 | 68.50 | 68.71 | 68.71 | 0.37% | 813,468 |
| Dec 1, 2025 | 68.28 | 68.90 | 68.02 | 68.46 | 68.46 | 0.06% | 1,142,272 |
| Nov 28, 2025 | 67.60 | 68.54 | 67.29 | 68.42 | 68.42 | 0.80% | 496,171 |
| Nov 26, 2025 | 67.84 | 68.18 | 67.40 | 67.88 | 67.88 | 0.19% | 1,307,580 |
| Nov 25, 2025 | 66.82 | 67.83 | 66.48 | 67.75 | 67.75 | 1.80% | 1,439,293 |
| Nov 24, 2025 | 66.23 | 66.74 | 66.00 | 66.55 | 66.55 | 0.77% | 1,366,337 |
| Nov 21, 2025 | 65.78 | 66.57 | 65.59 | 66.04 | 66.04 | 0.03% | 1,437,418 |
| Nov 20, 2025 | 67.28 | 67.59 | 65.97 | 66.02 | 66.02 | -1.12% | 1,722,686 |
| Nov 19, 2025 | 66.81 | 67.30 | 66.42 | 66.77 | 66.77 | 0.15% | 1,954,442 |
| Nov 18, 2025 | 65.83 | 67.24 | 65.83 | 66.67 | 66.67 | 1.21% | 2,200,351 |
| Nov 17, 2025 | 67.06 | 67.33 | 65.73 | 65.87 | 65.87 | -2.01% | 1,826,934 |
| Nov 14, 2025 | 67.01 | 67.70 | 66.52 | 67.22 | 67.22 | -0.24% | 1,246,903 |
| Nov 13, 2025 | 68.41 | 68.93 | 67.28 | 67.38 | 67.38 | -1.14% | 1,919,618 |
| Nov 12, 2025 | 69.57 | 69.68 | 68.09 | 68.16 | 68.16 | -1.70% | 1,880,354 |
| Nov 11, 2025 | 67.91 | 69.43 | 67.91 | 69.34 | 69.34 | 2.11% | 1,517,461 |
| Nov 10, 2025 | 68.30 | 68.40 | 67.82 | 67.91 | 67.91 | 0.13% | 1,021,205 |
| Nov 7, 2025 | 67.28 | 67.91 | 66.80 | 67.82 | 67.82 | 1.27% | 2,213,105 |
| Nov 6, 2025 | 67.14 | 67.41 | 66.83 | 66.97 | 66.97 | -0.31% | 1,899,691 |
| Nov 5, 2025 | 65.84 | 67.53 | 65.81 | 67.18 | 67.18 | 2.33% | 1,416,494 |
| Nov 4, 2025 | 65.30 | 66.48 | 64.77 | 65.65 | 65.65 | -0.88% | 2,030,178 |
| Nov 3, 2025 | 67.03 | 67.06 | 66.11 | 66.23 | 66.23 | -0.45% | 1,552,682 |
| Oct 31, 2025 | 66.77 | 66.94 | 66.20 | 66.53 | 66.53 | -0.30% | 1,383,599 |
| Oct 30, 2025 | 66.98 | 67.07 | 66.64 | 66.73 | 66.73 | -1.04% | 2,147,144 |
| Oct 29, 2025 | 67.29 | 67.92 | 66.89 | 67.43 | 67.43 | 0.49% | 965,890 |
| Oct 28, 2025 | 66.33 | 67.39 | 66.28 | 67.10 | 67.10 | 1.16% | 1,559,183 |
| Oct 27, 2025 | 65.64 | 66.62 | 65.60 | 66.33 | 66.33 | 1.47% | 2,091,975 |
| Oct 24, 2025 | 66.43 | 66.43 | 65.15 | 65.37 | 65.37 | -0.98% | 1,177,751 |
| Oct 23, 2025 | 65.65 | 66.15 | 65.33 | 66.02 | 66.02 | 0.78% | 827,280 |
| Oct 22, 2025 | 65.17 | 65.79 | 64.98 | 65.51 | 65.51 | 0.68% | 1,705,333 |
| Oct 21, 2025 | 65.84 | 65.93 | 64.81 | 65.07 | 65.07 | -1.32% | 2,604,035 |
| Oct 20, 2025 | 66.54 | 66.66 | 65.58 | 65.94 | 65.94 | -0.29% | 1,628,034 |
| Oct 17, 2025 | 67.05 | 67.05 | 65.81 | 66.13 | 66.13 | -1.37% | 1,988,531 |
| Oct 16, 2025 | 66.14 | 67.49 | 66.10 | 67.05 | 67.05 | 1.79% | 2,040,353 |
| Oct 15, 2025 | 65.20 | 65.93 | 65.20 | 65.87 | 65.87 | 1.59% | 1,930,216 |
| Oct 14, 2025 | 64.83 | 65.14 | 64.70 | 64.84 | 64.84 | -0.96% | 2,104,064 |
| Oct 13, 2025 | 64.90 | 66.03 | 64.78 | 65.47 | 65.47 | 1.68% | 1,956,411 |
| Oct 10, 2025 | 65.51 | 65.79 | 64.18 | 64.39 | 64.39 | -1.57% | 2,110,359 |
| Oct 9, 2025 | 65.68 | 66.51 | 65.02 | 65.42 | 65.42 | -0.47% | 1,876,373 |
| Oct 8, 2025 | 65.09 | 65.76 | 65.09 | 65.73 | 65.73 | 1.06% | 1,356,268 |
| Oct 7, 2025 | 65.50 | 65.88 | 64.96 | 65.04 | 65.04 | -0.61% | 1,182,700 |
| Oct 6, 2025 | 66.78 | 66.79 | 64.93 | 65.44 | 65.44 | -2.05% | 2,364,198 |
| Oct 3, 2025 | 66.99 | 67.24 | 66.60 | 66.81 | 66.81 | -0.13% | 897,353 |
| Oct 2, 2025 | 66.78 | 67.00 | 65.52 | 66.90 | 66.90 | 0.18% | 2,059,120 |
| Oct 1, 2025 | 68.25 | 68.71 | 66.57 | 66.78 | 66.78 | -2.10% | 2,356,261 |
| Sep 30, 2025 | 67.44 | 68.35 | 67.36 | 68.21 | 68.21 | 1.11% | 2,166,382 |
| Sep 29, 2025 | 67.27 | 67.91 | 67.26 | 67.46 | 67.46 | 0.48% | 1,046,784 |
| Sep 26, 2025 | 66.55 | 67.40 | 66.52 | 67.14 | 67.14 | 1.45% | 989,361 |
| Sep 25, 2025 | 66.12 | 66.84 | 66.01 | 66.18 | 66.18 | -0.44% | 1,404,650 |
| Sep 24, 2025 | 67.12 | 67.50 | 66.29 | 66.47 | 66.47 | -1.42% | 2,040,149 |
| Sep 23, 2025 | 66.85 | 67.50 | 66.74 | 67.43 | 67.43 | 0.79% | 1,355,637 |
| Sep 22, 2025 | 65.86 | 66.93 | 65.58 | 66.90 | 66.90 | 1.21% | 1,407,450 |
| Sep 19, 2025 | 65.99 | 66.44 | 65.73 | 66.10 | 66.10 | 0.23% | 3,285,488 |
| Sep 18, 2025 | 66.92 | 66.92 | 65.51 | 65.95 | 65.95 | -0.87% | 1,840,935 |
| Sep 17, 2025 | 66.83 | 67.30 | 66.40 | 66.53 | 66.53 | -0.40% | 2,227,891 |
| Sep 16, 2025 | 66.91 | 67.00 | 66.40 | 66.80 | 66.80 | 0.04% | 1,049,735 |
| Sep 15, 2025 | 66.31 | 67.05 | 66.26 | 66.77 | 66.77 | 0.98% | 1,304,740 |
| Sep 12, 2025 | 65.83 | 66.30 | 65.51 | 66.12 | 66.12 | 0.62% | 1,703,753 |
| Sep 11, 2025 | 64.22 | 66.02 | 64.22 | 65.71 | 65.71 | 2.22% | 2,125,738 |
| Sep 10, 2025 | 64.40 | 64.70 | 64.16 | 64.28 | 64.28 | 0.03% | 1,346,802 |
| Sep 9, 2025 | 64.23 | 64.41 | 63.88 | 64.26 | 64.26 | 0.17% | 1,528,237 |
| Sep 8, 2025 | 64.11 | 64.24 | 63.58 | 64.15 | 64.15 | 0.50% | 1,249,101 |
| Sep 5, 2025 | 63.51 | 64.30 | 63.41 | 63.83 | 63.83 | 1.21% | 1,424,390 |
| Sep 4, 2025 | 62.53 | 63.13 | 62.32 | 63.07 | 63.07 | 0.43% | 1,160,333 |
| Sep 3, 2025 | 63.00 | 63.45 | 62.55 | 62.80 | 62.80 | -0.17% | 1,420,068 |
| Sep 2, 2025 | 61.20 | 62.99 | 61.20 | 62.91 | 62.91 | 1.57% | 1,565,435 |
| Aug 29, 2025 | 62.51 | 62.51 | 61.88 | 61.94 | 61.94 | -0.93% | 1,115,009 |
| Aug 28, 2025 | 61.89 | 62.84 | 61.78 | 62.52 | 62.52 | 0.94% | 1,436,469 |
| Aug 27, 2025 | 61.09 | 61.98 | 60.44 | 61.94 | 61.94 | 0.81% | 1,539,789 |
| Aug 26, 2025 | 61.96 | 62.00 | 61.22 | 61.44 | 61.44 | -0.44% | 1,541,212 |
| Aug 25, 2025 | 62.70 | 62.90 | 61.68 | 61.71 | 61.71 | -1.74% | 975,598 |
| Aug 22, 2025 | 61.86 | 63.02 | 61.48 | 62.80 | 62.80 | 2.03% | 1,378,391 |
| Aug 21, 2025 | 61.10 | 61.81 | 60.99 | 61.55 | 61.55 | 0.62% | 842,073 |
| Aug 20, 2025 | 61.25 | 61.53 | 61.05 | 61.17 | 61.17 | -0.13% | 904,481 |
| Aug 19, 2025 | 60.92 | 61.36 | 60.69 | 61.25 | 61.25 | 0.10% | 1,204,420 |
| Aug 18, 2025 | 60.99 | 61.27 | 60.70 | 61.19 | 61.19 | -0.24% | 797,752 |
| Aug 15, 2025 | 61.37 | 61.79 | 61.26 | 61.34 | 61.34 | 0.57% | 852,618 |
| Aug 14, 2025 | 61.29 | 61.40 | 60.74 | 60.99 | 60.99 | -1.61% | 1,457,614 |
| Aug 13, 2025 | 62.43 | 62.51 | 61.87 | 61.99 | 61.99 | -0.55% | 1,052,310 |
| Aug 12, 2025 | 61.69 | 62.49 | 61.67 | 62.33 | 62.33 | 1.28% | 1,475,229 |
| Aug 11, 2025 | 61.51 | 61.79 | 61.29 | 61.54 | 61.54 | -0.16% | 858,958 |
| Aug 8, 2025 | 62.00 | 62.20 | 61.57 | 61.64 | 61.64 | -0.02% | 1,059,800 |
| Aug 7, 2025 | 60.78 | 61.74 | 60.73 | 61.65 | 61.65 | 1.46% | 1,217,204 |
| Aug 6, 2025 | 60.52 | 61.33 | 60.52 | 60.76 | 60.76 | 0.95% | 1,629,640 |
| Aug 5, 2025 | 59.23 | 60.22 | 59.23 | 60.19 | 60.19 | 1.62% | 1,201,443 |
| Aug 4, 2025 | 60.16 | 60.16 | 58.91 | 59.23 | 59.23 | -0.62% | 945,290 |
| Aug 1, 2025 | 59.90 | 60.38 | 59.33 | 59.60 | 59.60 | -0.90% | 1,007,816 |
| Jul 31, 2025 | 60.30 | 60.66 | 59.64 | 60.14 | 60.14 | -0.05% | 2,113,085 |
| Jul 30, 2025 | 60.68 | 60.88 | 59.89 | 60.17 | 60.17 | -1.25% | 1,338,165 |
| Jul 29, 2025 | 59.94 | 61.05 | 59.33 | 60.93 | 60.93 | 1.45% | 1,848,233 |
| Jul 28, 2025 | 60.69 | 60.74 | 59.74 | 60.06 | 60.06 | -1.62% | 1,079,598 |
| Jul 25, 2025 | 61.00 | 61.20 | 60.34 | 61.05 | 61.05 | 0.33% | 675,958 |
| Jul 24, 2025 | 60.57 | 60.92 | 60.30 | 60.85 | 60.85 | 0.63% | 1,140,968 |
| Jul 23, 2025 | 59.01 | 60.58 | 59.01 | 60.47 | 60.47 | 2.44% | 1,381,605 |
| Jul 22, 2025 | 59.18 | 59.47 | 58.87 | 59.03 | 59.03 | -0.35% | 1,433,955 |
| Jul 21, 2025 | 59.70 | 59.92 | 59.12 | 59.24 | 59.24 | -0.37% | 1,073,091 |
| Jul 18, 2025 | 59.97 | 60.07 | 59.36 | 59.46 | 59.46 | -0.55% | 838,048 |
| Jul 17, 2025 | 59.28 | 60.03 | 59.27 | 59.79 | 59.79 | 0.03% | 1,729,011 |