iShares MSCI Mexico ETF (EWW)
NYSEARCA: EWW · Real-Time Price · USD
76.28
-0.81 (-1.05%)
Apr 28, 2026, 4:00 PM EDT - Market closed
EWW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 76.37 | 76.67 | 75.66 | 76.28 | 76.28 | -1.05% | 1,291,713 |
| Apr 27, 2026 | 78.72 | 78.72 | 77.02 | 77.09 | 77.09 | -1.76% | 1,602,888 |
| Apr 24, 2026 | 78.11 | 78.72 | 77.64 | 78.47 | 78.47 | 1.11% | 1,127,090 |
| Apr 23, 2026 | 78.03 | 78.92 | 77.34 | 77.61 | 77.61 | -0.92% | 1,151,704 |
| Apr 22, 2026 | 78.81 | 79.27 | 78.09 | 78.33 | 78.33 | 0.42% | 1,591,968 |
| Apr 21, 2026 | 79.81 | 80.43 | 77.79 | 78.00 | 78.00 | -2.35% | 2,224,803 |
| Apr 20, 2026 | 79.21 | 80.06 | 78.74 | 79.88 | 79.88 | 0.53% | 1,256,498 |
| Apr 17, 2026 | 80.14 | 80.16 | 78.97 | 79.46 | 79.46 | 0.57% | 1,528,219 |
| Apr 16, 2026 | 79.56 | 79.85 | 78.35 | 79.01 | 79.01 | -0.53% | 2,116,610 |
| Apr 15, 2026 | 78.66 | 79.67 | 78.18 | 79.43 | 79.43 | 0.86% | 2,322,641 |
| Apr 14, 2026 | 79.72 | 79.95 | 78.40 | 78.75 | 78.75 | -0.69% | 1,391,645 |
| Apr 13, 2026 | 79.32 | 79.66 | 78.88 | 79.30 | 79.30 | -0.26% | 1,360,556 |
| Apr 10, 2026 | 79.89 | 80.56 | 79.43 | 79.51 | 79.51 | 0.10% | 2,385,486 |
| Apr 9, 2026 | 78.99 | 80.26 | 78.83 | 79.43 | 79.43 | 0.40% | 1,548,288 |
| Apr 8, 2026 | 80.37 | 80.64 | 78.69 | 79.11 | 79.11 | 4.17% | 2,064,015 |
| Apr 7, 2026 | 76.10 | 76.48 | 75.31 | 75.94 | 75.94 | -0.34% | 1,904,176 |
| Apr 6, 2026 | 76.32 | 77.38 | 75.50 | 76.20 | 76.20 | 0.12% | 1,530,721 |
| Apr 2, 2026 | 75.12 | 77.76 | 74.81 | 76.11 | 76.11 | -0.34% | 1,000,581 |
| Apr 1, 2026 | 75.91 | 76.80 | 75.45 | 76.37 | 76.37 | 1.52% | 1,639,134 |
| Mar 31, 2026 | 73.21 | 75.39 | 73.21 | 75.23 | 75.23 | 3.39% | 2,106,562 |
| Mar 30, 2026 | 72.56 | 73.26 | 72.43 | 72.76 | 72.76 | 0.90% | 1,981,857 |
| Mar 27, 2026 | 72.45 | 73.21 | 71.83 | 72.11 | 72.11 | -1.61% | 3,656,239 |
| Mar 26, 2026 | 74.62 | 74.79 | 73.18 | 73.29 | 73.29 | -2.49% | 1,751,983 |
| Mar 25, 2026 | 73.00 | 75.23 | 72.92 | 75.16 | 75.16 | 3.73% | 2,352,417 |
| Mar 24, 2026 | 70.60 | 72.79 | 70.25 | 72.46 | 72.46 | 1.91% | 1,573,559 |
| Mar 23, 2026 | 70.68 | 71.78 | 70.45 | 71.10 | 71.10 | 1.76% | 1,983,675 |
| Mar 20, 2026 | 71.56 | 71.67 | 69.59 | 69.87 | 69.87 | -3.20% | 2,850,607 |
| Mar 19, 2026 | 71.75 | 72.43 | 70.49 | 72.18 | 72.18 | -0.28% | 2,293,920 |
| Mar 18, 2026 | 72.94 | 73.49 | 72.32 | 72.38 | 72.38 | -1.36% | 1,057,769 |
| Mar 17, 2026 | 73.56 | 73.96 | 72.73 | 73.38 | 73.38 | 0.30% | 1,369,946 |
| Mar 16, 2026 | 72.42 | 74.04 | 72.09 | 73.16 | 73.16 | 2.28% | 1,639,439 |
| Mar 13, 2026 | 72.34 | 73.17 | 71.38 | 71.53 | 71.53 | -0.89% | 2,413,438 |
| Mar 12, 2026 | 73.74 | 73.95 | 71.97 | 72.17 | 72.17 | -3.37% | 2,660,877 |
| Mar 11, 2026 | 74.58 | 75.00 | 73.95 | 74.69 | 74.69 | -0.09% | 1,046,161 |
| Mar 10, 2026 | 74.35 | 75.73 | 74.24 | 74.76 | 74.76 | 1.18% | 1,731,963 |
| Mar 9, 2026 | 72.78 | 74.09 | 71.56 | 73.89 | 73.89 | 0.23% | 2,715,038 |
| Mar 6, 2026 | 73.71 | 75.05 | 73.50 | 73.72 | 73.72 | -2.03% | 4,583,802 |
| Mar 5, 2026 | 77.35 | 77.36 | 74.99 | 75.25 | 75.25 | -3.41% | 2,434,396 |
| Mar 4, 2026 | 76.32 | 78.11 | 75.59 | 77.91 | 77.91 | 3.37% | 2,413,167 |
| Mar 3, 2026 | 76.04 | 76.23 | 73.25 | 75.37 | 75.37 | -5.15% | 4,967,710 |
| Mar 2, 2026 | 79.02 | 80.09 | 78.52 | 79.46 | 79.46 | -1.83% | 2,281,379 |
| Feb 27, 2026 | 80.30 | 81.55 | 79.85 | 80.94 | 80.94 | 0.35% | 4,026,993 |
| Feb 26, 2026 | 80.50 | 80.83 | 79.72 | 80.66 | 80.66 | 0.26% | 1,372,901 |
| Feb 25, 2026 | 80.61 | 80.84 | 79.71 | 80.45 | 80.45 | 0.10% | 1,298,155 |
| Feb 24, 2026 | 79.60 | 80.67 | 78.80 | 80.37 | 80.37 | 1.04% | 2,809,792 |
| Feb 23, 2026 | 80.20 | 81.24 | 78.86 | 79.54 | 79.54 | -2.08% | 3,483,703 |
| Feb 20, 2026 | 80.16 | 81.25 | 79.91 | 81.23 | 81.23 | 1.61% | 1,204,814 |
| Feb 19, 2026 | 80.00 | 80.40 | 79.50 | 79.94 | 79.94 | -0.26% | 1,900,086 |
| Feb 18, 2026 | 81.25 | 81.42 | 79.92 | 80.15 | 80.15 | -0.76% | 2,140,752 |
| Feb 17, 2026 | 80.94 | 81.00 | 79.71 | 80.76 | 80.76 | -0.33% | 1,363,975 |
| Feb 13, 2026 | 80.23 | 81.09 | 79.49 | 81.03 | 81.03 | 1.39% | 1,082,869 |
| Feb 12, 2026 | 81.41 | 81.65 | 79.34 | 79.92 | 79.92 | -0.97% | 4,496,151 |
| Feb 11, 2026 | 80.83 | 81.00 | 79.51 | 80.70 | 80.70 | 0.27% | 1,051,320 |
| Feb 10, 2026 | 80.91 | 81.02 | 80.01 | 80.48 | 80.48 | -0.24% | 1,117,307 |
| Feb 9, 2026 | 80.02 | 80.80 | 79.91 | 80.67 | 80.67 | 1.00% | 1,930,107 |
| Feb 6, 2026 | 78.05 | 79.95 | 77.27 | 79.87 | 79.87 | 3.96% | 2,295,569 |
| Feb 5, 2026 | 76.59 | 77.75 | 75.69 | 76.83 | 76.83 | -0.51% | 1,442,000 |
| Feb 4, 2026 | 78.90 | 78.92 | 76.48 | 77.22 | 77.22 | -1.96% | 1,859,011 |
| Feb 3, 2026 | 76.36 | 79.18 | 76.36 | 78.76 | 78.76 | 4.41% | 2,880,729 |
| Feb 2, 2026 | 75.04 | 76.20 | 74.82 | 75.43 | 75.43 | 0.41% | 1,935,731 |
| Jan 30, 2026 | 77.83 | 77.91 | 74.93 | 75.12 | 75.12 | -4.24% | 3,386,147 |
| Jan 29, 2026 | 79.44 | 79.91 | 77.31 | 78.45 | 78.45 | -0.36% | 2,266,247 |
| Jan 28, 2026 | 78.09 | 78.97 | 77.91 | 78.73 | 78.73 | 1.12% | 1,370,624 |
| Jan 27, 2026 | 77.44 | 77.93 | 76.90 | 77.86 | 77.86 | 1.51% | 1,487,660 |
| Jan 26, 2026 | 76.32 | 77.97 | 76.28 | 76.70 | 76.70 | 0.81% | 2,293,801 |
| Jan 23, 2026 | 75.74 | 76.18 | 75.22 | 76.08 | 76.08 | 0.44% | 1,355,611 |
| Jan 22, 2026 | 75.83 | 76.37 | 75.42 | 75.75 | 75.75 | 0.52% | 1,802,762 |
| Jan 21, 2026 | 75.39 | 76.40 | 75.15 | 75.36 | 75.36 | 1.01% | 1,989,910 |
| Jan 20, 2026 | 73.95 | 74.95 | 73.63 | 74.61 | 74.61 | 0.82% | 1,413,964 |
| Jan 16, 2026 | 73.09 | 74.07 | 72.80 | 74.00 | 74.00 | 1.02% | 1,667,393 |
| Jan 15, 2026 | 73.67 | 74.37 | 72.86 | 73.25 | 73.25 | -0.18% | 1,274,280 |
| Jan 14, 2026 | 72.10 | 73.43 | 71.90 | 73.38 | 73.38 | 1.96% | 1,614,242 |
| Jan 13, 2026 | 72.46 | 72.46 | 71.76 | 71.97 | 71.97 | -0.12% | 1,226,088 |
| Jan 12, 2026 | 71.29 | 72.30 | 71.29 | 72.06 | 72.06 | 1.41% | 1,697,531 |
| Jan 9, 2026 | 70.77 | 71.20 | 70.32 | 71.06 | 71.06 | 0.82% | 909,218 |
| Jan 8, 2026 | 69.77 | 70.65 | 69.26 | 70.48 | 70.48 | 0.80% | 890,313 |
| Jan 7, 2026 | 69.94 | 70.27 | 69.02 | 69.92 | 69.92 | -0.17% | 1,069,240 |
| Jan 6, 2026 | 70.77 | 71.00 | 69.90 | 70.04 | 70.04 | -0.77% | 1,622,087 |
| Jan 5, 2026 | 69.80 | 71.00 | 68.94 | 70.58 | 70.58 | 1.32% | 1,822,553 |
| Jan 2, 2026 | 69.91 | 70.82 | 69.24 | 69.66 | 69.66 | 0.48% | 1,716,353 |
| Dec 31, 2025 | 69.92 | 69.92 | 68.97 | 69.33 | 69.33 | -0.23% | 784,077 |
| Dec 30, 2025 | 70.62 | 70.89 | 69.45 | 69.49 | 69.49 | -1.45% | 796,620 |
| Dec 29, 2025 | 70.94 | 71.03 | 70.44 | 70.51 | 70.51 | -0.90% | 699,872 |
| Dec 26, 2025 | 71.33 | 71.38 | 70.83 | 71.15 | 71.15 | 0.28% | 722,746 |
| Dec 24, 2025 | 71.00 | 71.31 | 70.44 | 70.95 | 70.95 | -0.13% | 560,129 |
| Dec 23, 2025 | 69.99 | 71.12 | 69.89 | 71.04 | 71.04 | 1.56% | 1,449,760 |
| Dec 22, 2025 | 69.28 | 70.03 | 68.69 | 69.95 | 69.95 | 1.60% | 1,851,760 |
| Dec 19, 2025 | 68.93 | 69.52 | 68.71 | 68.85 | 68.85 | 0.15% | 1,195,669 |
| Dec 18, 2025 | 67.82 | 68.91 | 67.40 | 68.75 | 68.75 | 1.93% | 932,795 |
| Dec 17, 2025 | 68.36 | 68.47 | 67.25 | 67.45 | 67.45 | -1.22% | 1,383,344 |
| Dec 16, 2025 | 69.14 | 69.34 | 68.18 | 68.28 | 68.28 | -3.12% | 3,065,731 |
| Dec 15, 2025 | 71.34 | 71.60 | 70.34 | 70.48 | 69.15 | -0.30% | 1,982,274 |
| Dec 12, 2025 | 71.11 | 71.39 | 69.51 | 70.69 | 69.36 | -0.52% | 1,592,325 |
| Dec 11, 2025 | 69.08 | 71.43 | 69.08 | 71.06 | 69.72 | 2.93% | 2,343,574 |
| Dec 10, 2025 | 69.38 | 69.49 | 68.58 | 69.04 | 67.74 | -0.33% | 1,913,931 |
| Dec 9, 2025 | 68.60 | 69.59 | 68.43 | 69.27 | 67.97 | 0.92% | 1,144,064 |
| Dec 8, 2025 | 68.57 | 69.15 | 68.33 | 68.64 | 67.35 | -0.06% | 816,094 |
| Dec 5, 2025 | 68.80 | 69.42 | 68.59 | 68.68 | 67.39 | -0.20% | 992,958 |
| Dec 4, 2025 | 68.38 | 68.83 | 68.29 | 68.82 | 67.52 | 0.57% | 834,288 |
| Dec 3, 2025 | 68.99 | 68.99 | 68.19 | 68.43 | 67.14 | -0.41% | 784,968 |