iShares MSCI Mexico ETF (EWW)
NYSEARCA: EWW · Real-Time Price · USD
75.37
-0.16 (-0.21%)
Jun 26, 2026, 4:00 PM EDT - Market closed
EWW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 75.41 | 75.96 | 74.89 | 75.37 | 75.37 | -0.21% | 937,261 |
| Jun 25, 2026 | 74.37 | 75.59 | 73.95 | 75.53 | 75.53 | 2.36% | 1,152,623 |
| Jun 24, 2026 | 74.49 | 74.62 | 73.48 | 73.79 | 73.79 | -1.26% | 1,041,612 |
| Jun 23, 2026 | 74.65 | 75.43 | 74.06 | 74.73 | 74.73 | -1.62% | 1,031,016 |
| Jun 22, 2026 | 76.97 | 77.00 | 75.82 | 75.96 | 75.96 | -1.77% | 1,380,617 |
| Jun 18, 2026 | 78.24 | 78.34 | 77.19 | 77.33 | 77.33 | 0.03% | 1,073,204 |
| Jun 17, 2026 | 78.21 | 78.86 | 77.02 | 77.31 | 77.31 | -0.86% | 1,334,822 |
| Jun 16, 2026 | 77.84 | 78.62 | 77.66 | 77.98 | 77.98 | 0.28% | 1,057,722 |
| Jun 15, 2026 | 78.67 | 78.99 | 77.65 | 77.76 | 77.76 | 0.55% | 1,037,744 |
| Jun 12, 2026 | 77.80 | 79.11 | 77.80 | 78.47 | 77.33 | 1.46% | 1,386,733 |
| Jun 11, 2026 | 74.33 | 77.49 | 74.33 | 77.34 | 76.22 | 3.94% | 2,414,439 |
| Jun 10, 2026 | 74.67 | 75.50 | 74.24 | 74.41 | 73.33 | -0.47% | 994,115 |
| Jun 9, 2026 | 75.63 | 76.12 | 73.74 | 74.76 | 73.68 | -0.19% | 1,530,989 |
| Jun 8, 2026 | 75.60 | 76.22 | 74.86 | 74.90 | 73.81 | -0.27% | 1,336,481 |
| Jun 5, 2026 | 76.68 | 76.68 | 74.93 | 75.10 | 74.01 | -2.93% | 1,905,539 |
| Jun 4, 2026 | 78.23 | 78.29 | 77.18 | 77.37 | 76.25 | -0.91% | 824,964 |
| Jun 3, 2026 | 78.40 | 79.07 | 78.01 | 78.08 | 76.95 | -1.26% | 973,855 |
| Jun 2, 2026 | 78.21 | 79.62 | 78.10 | 79.08 | 77.93 | 1.55% | 1,465,160 |
| Jun 1, 2026 | 78.17 | 78.38 | 77.17 | 77.87 | 76.74 | -0.71% | 1,340,299 |
| May 29, 2026 | 78.55 | 78.64 | 77.25 | 78.43 | 77.29 | -0.48% | 1,906,448 |
| May 28, 2026 | 79.44 | 79.64 | 78.27 | 78.81 | 77.67 | -0.94% | 1,272,975 |
| May 27, 2026 | 78.84 | 79.94 | 78.62 | 79.56 | 78.41 | 0.89% | 1,004,831 |
| May 26, 2026 | 77.45 | 79.02 | 77.42 | 78.86 | 77.72 | 1.41% | 1,921,985 |
| May 22, 2026 | 77.55 | 77.99 | 77.13 | 77.76 | 76.63 | -0.05% | 807,654 |
| May 21, 2026 | 77.54 | 78.35 | 77.26 | 77.80 | 76.67 | -0.83% | 1,329,032 |
| May 20, 2026 | 77.80 | 78.69 | 77.26 | 78.45 | 77.31 | 1.20% | 1,645,135 |
| May 19, 2026 | 76.99 | 77.89 | 76.53 | 77.52 | 76.40 | -0.49% | 796,577 |
| May 18, 2026 | 77.63 | 78.00 | 77.02 | 77.90 | 76.77 | 0.89% | 932,252 |
| May 15, 2026 | 77.73 | 77.98 | 76.79 | 77.21 | 76.09 | -2.27% | 1,615,485 |
| May 14, 2026 | 80.15 | 81.07 | 78.65 | 79.00 | 77.85 | -1.58% | 1,764,166 |
| May 13, 2026 | 80.01 | 80.99 | 79.81 | 80.27 | 79.11 | 0.35% | 1,292,899 |
| May 12, 2026 | 79.78 | 80.20 | 79.44 | 79.99 | 78.83 | -0.29% | 721,871 |
| May 11, 2026 | 79.76 | 80.95 | 79.60 | 80.22 | 79.06 | 0.44% | 723,461 |
| May 8, 2026 | 79.98 | 80.76 | 79.75 | 79.87 | 78.71 | 0.41% | 766,214 |
| May 7, 2026 | 79.57 | 80.63 | 79.03 | 79.54 | 78.39 | 0.03% | 1,207,803 |
| May 6, 2026 | 78.79 | 79.65 | 78.15 | 79.52 | 78.37 | 2.53% | 1,205,447 |
| May 5, 2026 | 76.63 | 77.93 | 76.40 | 77.56 | 76.44 | 2.52% | 1,197,464 |
| May 4, 2026 | 76.47 | 77.03 | 75.59 | 75.65 | 74.55 | -1.32% | 1,721,772 |
| May 1, 2026 | 76.75 | 78.16 | 76.26 | 76.66 | 75.55 | 0.29% | 1,196,465 |
| Apr 30, 2026 | 75.68 | 76.57 | 75.35 | 76.44 | 75.33 | 1.38% | 1,909,329 |
| Apr 29, 2026 | 75.93 | 76.27 | 75.28 | 75.40 | 74.31 | -1.15% | 1,189,459 |
| Apr 28, 2026 | 76.37 | 76.67 | 75.66 | 76.28 | 75.17 | -1.05% | 1,291,741 |
| Apr 27, 2026 | 78.72 | 78.72 | 77.02 | 77.09 | 75.97 | -1.76% | 1,602,941 |
| Apr 24, 2026 | 78.11 | 78.72 | 77.64 | 78.47 | 77.33 | 1.11% | 1,127,105 |
| Apr 23, 2026 | 78.03 | 78.92 | 77.34 | 77.61 | 76.48 | -0.92% | 1,151,909 |
| Apr 22, 2026 | 78.81 | 79.27 | 78.09 | 78.33 | 77.19 | 0.42% | 1,591,988 |
| Apr 21, 2026 | 79.81 | 80.43 | 77.79 | 78.00 | 76.87 | -2.35% | 2,225,205 |
| Apr 20, 2026 | 79.21 | 80.06 | 78.74 | 79.88 | 78.72 | 0.53% | 1,257,231 |
| Apr 17, 2026 | 80.14 | 80.16 | 78.97 | 79.46 | 78.31 | 0.57% | 1,528,232 |
| Apr 16, 2026 | 79.56 | 79.85 | 78.35 | 79.01 | 77.86 | -0.53% | 2,116,784 |
| Apr 15, 2026 | 78.66 | 79.67 | 78.18 | 79.43 | 78.28 | 0.86% | 2,322,778 |
| Apr 14, 2026 | 79.72 | 79.95 | 78.40 | 78.75 | 77.61 | -0.69% | 1,392,054 |
| Apr 13, 2026 | 79.32 | 79.66 | 78.88 | 79.30 | 78.15 | -0.26% | 1,364,542 |
| Apr 10, 2026 | 79.89 | 80.56 | 79.43 | 79.51 | 78.36 | 0.10% | 2,385,523 |
| Apr 9, 2026 | 78.99 | 80.26 | 78.83 | 79.43 | 78.28 | 0.40% | 1,553,844 |
| Apr 8, 2026 | 80.37 | 80.64 | 78.69 | 79.11 | 77.96 | 4.17% | 2,065,839 |
| Apr 7, 2026 | 76.10 | 76.48 | 75.31 | 75.94 | 74.84 | -0.34% | 1,918,376 |
| Apr 6, 2026 | 76.32 | 77.38 | 75.50 | 76.20 | 75.10 | 0.12% | 1,535,512 |
| Apr 2, 2026 | 75.12 | 77.76 | 74.81 | 76.11 | 75.01 | -0.34% | 1,009,635 |
| Apr 1, 2026 | 75.91 | 76.80 | 75.45 | 76.37 | 75.26 | 1.52% | 1,639,997 |
| Mar 31, 2026 | 73.21 | 75.39 | 73.21 | 75.23 | 74.14 | 3.39% | 2,106,926 |
| Mar 30, 2026 | 72.56 | 73.26 | 72.43 | 72.76 | 71.70 | 0.90% | 1,981,878 |
| Mar 27, 2026 | 72.45 | 73.21 | 71.83 | 72.11 | 71.06 | -1.61% | 3,656,241 |
| Mar 26, 2026 | 74.62 | 74.79 | 73.18 | 73.29 | 72.23 | -2.49% | 1,752,043 |
| Mar 25, 2026 | 73.00 | 75.23 | 72.92 | 75.16 | 74.07 | 3.73% | 2,352,741 |
| Mar 24, 2026 | 70.60 | 72.79 | 70.25 | 72.46 | 71.41 | 1.91% | 1,574,204 |
| Mar 23, 2026 | 70.68 | 71.78 | 70.45 | 71.10 | 70.07 | 1.76% | 2,619,528 |
| Mar 20, 2026 | 71.56 | 71.67 | 69.59 | 69.87 | 68.86 | -3.20% | 2,868,403 |
| Mar 19, 2026 | 71.75 | 72.43 | 70.49 | 72.18 | 71.13 | -0.28% | 2,293,942 |
| Mar 18, 2026 | 72.94 | 73.49 | 72.32 | 72.38 | 71.33 | -1.36% | 1,062,555 |
| Mar 17, 2026 | 73.56 | 73.96 | 72.73 | 73.38 | 72.32 | 0.30% | 1,370,194 |
| Mar 16, 2026 | 72.42 | 74.04 | 72.09 | 73.16 | 72.10 | 2.28% | 1,642,422 |
| Mar 13, 2026 | 72.34 | 73.17 | 71.38 | 71.53 | 70.49 | -0.89% | 2,414,997 |
| Mar 12, 2026 | 73.74 | 73.95 | 71.97 | 72.17 | 71.12 | -3.37% | 2,661,157 |
| Mar 11, 2026 | 74.58 | 75.00 | 73.95 | 74.69 | 73.61 | -0.09% | 1,046,350 |
| Mar 10, 2026 | 74.35 | 75.73 | 74.24 | 74.76 | 73.68 | 1.18% | 1,732,243 |
| Mar 9, 2026 | 72.78 | 74.09 | 71.56 | 73.89 | 72.82 | 0.23% | 2,716,374 |
| Mar 6, 2026 | 73.71 | 75.05 | 73.50 | 73.72 | 72.65 | -2.03% | 4,583,949 |
| Mar 5, 2026 | 77.35 | 77.36 | 74.99 | 75.25 | 74.16 | -3.41% | 2,434,433 |
| Mar 4, 2026 | 76.32 | 78.11 | 75.59 | 77.91 | 76.78 | 3.37% | 2,413,701 |
| Mar 3, 2026 | 76.04 | 76.23 | 73.25 | 75.37 | 74.28 | -5.15% | 4,971,544 |
| Mar 2, 2026 | 79.02 | 80.09 | 78.52 | 79.46 | 78.31 | -1.83% | 2,307,068 |
| Feb 27, 2026 | 80.30 | 81.55 | 79.85 | 80.94 | 79.77 | 0.35% | 4,039,432 |
| Feb 26, 2026 | 80.50 | 80.83 | 79.72 | 80.66 | 79.49 | 0.26% | 1,381,689 |
| Feb 25, 2026 | 80.61 | 80.84 | 79.71 | 80.45 | 79.28 | 0.10% | 1,298,747 |
| Feb 24, 2026 | 79.60 | 80.67 | 78.80 | 80.37 | 79.20 | 1.04% | 2,823,717 |
| Feb 23, 2026 | 80.20 | 81.24 | 78.86 | 79.54 | 78.39 | -2.08% | 3,484,928 |
| Feb 20, 2026 | 80.16 | 81.25 | 79.91 | 81.23 | 80.05 | 1.61% | 1,211,482 |
| Feb 19, 2026 | 80.00 | 80.40 | 79.50 | 79.94 | 78.78 | -0.26% | 1,903,473 |
| Feb 18, 2026 | 81.25 | 81.42 | 79.92 | 80.15 | 78.99 | -0.76% | 2,142,575 |
| Feb 17, 2026 | 80.94 | 81.00 | 79.71 | 80.76 | 79.59 | -0.33% | 1,364,587 |
| Feb 13, 2026 | 80.23 | 81.09 | 79.49 | 81.03 | 79.86 | 1.39% | 1,103,239 |
| Feb 12, 2026 | 81.41 | 81.65 | 79.34 | 79.92 | 78.76 | -0.97% | 4,496,359 |
| Feb 11, 2026 | 80.83 | 81.00 | 79.51 | 80.70 | 79.53 | 0.27% | 1,051,345 |
| Feb 10, 2026 | 80.91 | 81.02 | 80.01 | 80.48 | 79.31 | -0.24% | 1,124,368 |
| Feb 9, 2026 | 80.02 | 80.80 | 79.91 | 80.67 | 79.50 | 1.00% | 1,930,336 |
| Feb 6, 2026 | 78.05 | 79.95 | 77.27 | 79.87 | 78.71 | 3.96% | 2,297,415 |
| Feb 5, 2026 | 76.59 | 77.75 | 75.69 | 76.83 | 75.72 | -0.51% | 1,446,086 |
| Feb 4, 2026 | 78.90 | 78.92 | 76.48 | 77.22 | 76.10 | -1.96% | 1,879,846 |
| Feb 3, 2026 | 76.36 | 79.18 | 76.36 | 78.76 | 77.62 | 4.41% | 2,887,481 |