NYSEArca - Nasdaq Real Time Price USD

iShares MSCI Mexico ETF (EWW)

50.10 -0.19 (-0.38%)
At close: November 21 at 4:00 PM EST
50.50 +0.40 (+0.80%)
After hours: 7:48 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 50.30 50.54 50.00 50.10 50.10 1,111,100
Nov 20, 2024 50.50 50.71 50.12 50.29 50.29 1,747,200
Nov 19, 2024 50.62 51.54 50.37 50.93 50.93 2,827,000
Nov 18, 2024 50.48 51.27 50.48 50.97 50.97 1,217,400
Nov 15, 2024 50.29 50.88 50.22 50.48 50.48 1,674,300
Nov 14, 2024 50.52 50.71 50.11 50.45 50.45 2,358,500
Nov 13, 2024 50.50 50.70 50.11 50.42 50.42 2,094,400
Nov 12, 2024 51.06 51.34 50.28 50.58 50.58 2,416,100
Nov 11, 2024 51.75 51.77 51.02 51.51 51.51 1,577,300
Nov 8, 2024 53.17 53.24 51.63 52.19 52.19 2,778,300
Nov 7, 2024 53.20 54.00 52.98 53.70 53.70 4,278,600
Nov 6, 2024 49.52 52.55 48.65 52.33 52.33 7,647,600
Nov 5, 2024 51.72 51.99 50.54 51.73 51.73 2,384,400
Nov 4, 2024 51.88 52.58 51.56 51.79 51.79 2,553,500
Nov 1, 2024 52.00 52.31 51.06 51.11 51.11 2,743,600
Oct 31, 2024 51.65 51.93 51.44 51.92 51.92 1,643,900
Oct 30, 2024 51.60 51.92 51.37 51.53 51.53 1,545,200
Oct 29, 2024 52.37 52.72 51.84 51.89 51.89 1,722,200
Oct 28, 2024 52.39 52.85 52.16 52.58 52.58 856,700
Oct 25, 2024 52.97 53.30 52.45 52.58 52.58 1,518,100
Oct 24, 2024 53.23 53.44 52.64 52.99 52.99 1,400,000
Oct 23, 2024 53.06 53.42 52.62 53.32 53.32 1,507,700
Oct 22, 2024 53.85 53.94 52.73 53.23 53.23 1,860,300
Oct 21, 2024 53.60 53.63 53.12 53.51 53.51 1,173,200
Oct 18, 2024 54.00 54.47 53.89 54.00 54.00 1,820,600
Oct 17, 2024 53.47 53.69 52.93 53.58 53.58 1,481,200
Oct 16, 2024 53.47 53.66 53.00 53.34 53.34 1,476,300
Oct 15, 2024 54.06 54.34 53.45 53.79 53.79 2,856,500
Oct 14, 2024 55.17 55.30 54.19 54.29 54.29 1,364,500
Oct 11, 2024 54.50 55.11 54.31 55.07 55.07 1,787,900
Oct 10, 2024 53.76 54.52 53.52 54.49 54.49 1,998,200
Oct 9, 2024 53.94 54.82 53.89 53.99 53.99 934,600
Oct 8, 2024 54.70 54.88 53.76 54.20 54.20 1,323,800
Oct 7, 2024 55.19 55.75 54.46 54.57 54.57 2,602,800
Oct 4, 2024 54.59 56.07 54.42 55.47 55.47 2,138,600
Oct 3, 2024 53.98 54.19 53.43 53.95 53.95 1,583,400
Oct 2, 2024 54.25 55.02 53.58 54.41 54.41 2,242,000
Oct 1, 2024 53.69 53.98 53.03 53.75 53.75 1,669,100
Sep 30, 2024 54.29 54.29 53.39 53.71 53.71 1,556,100
Sep 27, 2024 55.25 55.26 53.92 53.96 53.96 2,069,600
Sep 26, 2024 55.24 55.89 54.77 54.89 54.89 1,753,200
Sep 25, 2024 55.69 55.70 54.26 54.29 54.29 1,872,700
Sep 24, 2024 54.77 55.82 54.77 55.68 55.68 2,002,800
Sep 23, 2024 54.04 54.39 53.95 54.25 54.25 2,661,600
Sep 20, 2024 54.89 55.09 53.87 53.98 53.98 1,868,400
Sep 19, 2024 55.27 55.40 54.52 55.11 55.11 1,517,300
Sep 18, 2024 54.88 55.35 54.52 54.67 54.67 2,341,900
Sep 17, 2024 54.26 55.12 54.10 55.03 55.03 1,536,500
Sep 16, 2024 54.24 54.63 54.16 54.56 54.56 948,200
Sep 13, 2024 53.96 54.77 53.90 54.38 54.38 2,554,700
Sep 12, 2024 52.13 53.82 52.10 53.77 53.77 3,899,500
Sep 11, 2024 51.37 52.30 51.25 52.13 52.13 3,338,100
Sep 10, 2024 51.45 51.45 50.78 51.01 51.01 2,772,200
Sep 9, 2024 52.00 52.42 51.62 51.74 51.74 1,935,400
Sep 6, 2024 52.20 52.62 51.10 51.42 51.42 1,874,100
Sep 5, 2024 51.89 52.60 51.70 52.01 52.01 2,107,600
Sep 4, 2024 51.88 53.14 51.88 52.15 52.15 1,705,100
Sep 3, 2024 52.94 53.00 51.57 52.05 52.05 5,130,100
Aug 30, 2024 53.36 53.41 52.79 53.04 53.04 2,002,400
Aug 29, 2024 52.75 53.10 52.18 52.84 52.84 2,449,500
Aug 28, 2024 53.21 53.82 52.56 52.75 52.75 1,719,500
Aug 27, 2024 53.54 53.79 52.55 52.61 52.61 2,791,600
Aug 26, 2024 55.27 55.29 54.03 54.14 54.14 1,964,900
Aug 23, 2024 54.64 55.82 54.57 55.43 55.43 2,669,300
Aug 22, 2024 54.74 54.91 54.03 54.10 54.10 2,328,200
Aug 21, 2024 55.55 55.85 54.73 54.99 54.99 3,077,600
Aug 20, 2024 56.70 57.18 55.88 56.01 56.01 1,971,200
Aug 19, 2024 56.80 57.36 56.64 57.05 57.05 1,590,200
Aug 16, 2024 57.51 57.77 57.06 57.29 57.29 1,326,600
Aug 15, 2024 56.83 57.54 56.83 57.45 57.45 1,555,200
Aug 14, 2024 56.14 56.42 55.92 56.37 56.37 1,395,400
Aug 13, 2024 55.15 55.86 55.00 55.82 55.82 1,768,400
Aug 12, 2024 55.77 56.05 54.76 54.83 54.83 1,761,700
Aug 9, 2024 55.31 55.83 55.02 55.65 55.65 1,445,500
Aug 8, 2024 54.63 55.34 54.19 55.03 55.03 2,149,700
Aug 7, 2024 53.91 54.54 53.54 53.89 53.89 2,912,900
Aug 6, 2024 52.43 53.26 52.14 52.73 52.73 3,467,200
Aug 5, 2024 51.57 53.38 50.84 52.57 52.57 4,117,100
Aug 2, 2024 53.90 54.33 53.45 53.97 53.97 3,641,300
Aug 1, 2024 56.77 57.12 55.01 55.17 55.17 2,451,000
Jul 31, 2024 55.68 57.02 55.64 56.52 56.52 2,122,900
Jul 30, 2024 55.68 55.89 55.11 55.28 55.28 1,768,000
Jul 29, 2024 56.27 56.65 55.34 55.85 55.85 1,916,500
Jul 26, 2024 56.81 56.95 56.04 56.62 56.62 1,938,800
Jul 25, 2024 57.10 57.38 56.46 56.50 56.50 1,783,900
Jul 24, 2024 58.08 58.11 57.04 57.19 57.19 2,036,600
Jul 23, 2024 59.48 59.49 58.40 58.46 58.46 2,100,900
Jul 22, 2024 59.17 60.05 58.88 59.65 59.65 1,946,100
Jul 19, 2024 58.91 59.11 58.20 58.59 58.59 1,977,900
Jul 18, 2024 59.89 60.18 58.08 58.34 58.34 3,605,800
Jul 17, 2024 60.34 60.62 59.72 59.97 59.97 2,801,000
Jul 16, 2024 60.77 61.15 60.45 60.97 60.97 2,173,700
Jul 15, 2024 61.33 61.40 60.34 60.51 60.51 2,909,200
Jul 12, 2024 60.78 61.96 60.57 61.75 61.75 2,815,800
Jul 11, 2024 60.63 60.73 60.15 60.52 60.52 1,931,500
Jul 10, 2024 59.44 60.42 59.26 60.29 60.29 2,474,000
Jul 9, 2024 58.33 59.02 58.26 58.98 58.98 2,268,000
Jul 8, 2024 57.34 58.38 57.31 58.34 58.34 1,990,600
Jul 5, 2024 57.65 57.83 56.95 57.28 57.28 1,748,100
Jul 3, 2024 56.72 57.97 56.72 57.74 57.74 1,390,900
Jul 2, 2024 57.09 57.57 56.07 56.36 56.36 2,743,600
Jul 1, 2024 56.65 57.29 56.44 57.00 57.00 1,516,800
Jun 28, 2024 56.61 57.08 56.22 56.61 56.61 2,507,500
Jun 27, 2024 56.44 56.62 55.82 56.21 56.21 1,975,400
Jun 26, 2024 56.65 57.08 55.94 56.28 56.28 1,658,000
Jun 25, 2024 57.53 57.80 56.16 57.10 57.10 2,279,100
Jun 24, 2024 57.44 58.20 57.34 57.60 57.60 2,770,200
Jun 21, 2024 57.47 57.72 56.95 57.27 57.27 2,361,700
Jun 20, 2024 57.18 57.35 56.48 57.17 57.17 3,015,100
Jun 18, 2024 56.04 57.28 56.02 56.79 56.79 3,018,900
Jun 17, 2024 55.24 55.54 54.88 55.45 55.45 1,204,600
Jun 14, 2024 55.18 55.84 54.88 55.61 55.61 2,454,800
Jun 13, 2024 56.00 56.34 55.26 55.64 55.64 2,865,500
Jun 12, 2024 56.20 56.47 55.24 55.51 55.51 6,123,100
Jun 11, 2024 0.48 Dividend
Jun 11, 2024 56.67 57.32 56.38 56.63 56.63 5,959,200
Jun 10, 2024 56.92 57.84 56.64 57.84 57.36 3,660,700
Jun 7, 2024 60.58 60.98 57.19 57.25 56.78 8,330,200
Jun 6, 2024 61.96 63.31 59.80 60.62 60.12 6,576,700
Jun 5, 2024 60.73 61.99 60.13 61.96 61.45 5,125,100
Jun 4, 2024 58.05 60.09 58.05 59.47 58.98 7,578,700
Jun 3, 2024 62.11 62.58 57.51 57.93 57.45 10,860,300
May 31, 2024 64.87 65.20 64.02 64.90 64.37 2,862,900
May 30, 2024 64.75 65.26 64.15 64.77 64.24 1,747,300
May 29, 2024 64.76 65.12 63.72 64.64 64.11 3,784,100
May 28, 2024 66.07 66.53 65.22 65.31 64.77 1,392,100
May 24, 2024 66.82 66.82 65.87 65.92 65.38 1,619,600
May 23, 2024 67.69 67.75 66.36 66.48 65.93 1,065,900
May 22, 2024 67.61 67.70 67.04 67.41 66.86 2,651,400
May 21, 2024 68.69 68.76 67.53 67.65 67.09 2,594,800
May 20, 2024 68.78 69.07 68.56 68.86 68.29 705,200
May 17, 2024 68.90 69.23 68.56 68.96 68.39 1,028,500
May 16, 2024 68.66 69.00 68.16 68.69 68.12 1,194,300
May 15, 2024 68.13 69.56 68.04 68.62 68.06 3,240,800
May 14, 2024 68.16 68.58 67.53 67.65 67.09 1,436,500
May 13, 2024 68.82 69.28 68.27 68.32 67.76 995,200
May 10, 2024 68.68 69.07 68.35 68.47 67.91 1,195,200
May 9, 2024 66.75 68.75 66.75 68.59 68.03 2,260,000
May 8, 2024 66.44 67.38 66.41 67.06 66.51 1,587,200
May 7, 2024 67.29 67.67 66.72 66.98 66.43 1,305,200
May 6, 2024 67.30 67.66 67.06 67.40 66.85 1,166,400
May 3, 2024 67.17 67.37 66.09 66.80 66.25 1,454,100
May 2, 2024 66.51 66.82 66.03 66.14 65.60 1,709,300
May 1, 2024 65.73 66.76 65.61 65.93 65.39 1,216,300
Apr 30, 2024 66.85 67.14 65.44 65.48 64.94 1,721,200
Apr 29, 2024 67.24 67.45 66.88 67.25 66.70 1,458,000
Apr 26, 2024 66.44 67.05 65.80 66.85 66.30 1,504,600
Apr 25, 2024 64.77 66.03 64.45 65.80 65.26 2,279,300
Apr 24, 2024 66.27 66.51 65.36 65.77 65.23 2,627,800
Apr 23, 2024 65.89 66.64 65.63 66.49 65.94 1,525,000
Apr 22, 2024 64.60 65.67 64.45 65.60 65.06 1,493,200
Apr 19, 2024 64.48 64.97 64.10 64.89 64.36 1,572,000
Apr 18, 2024 64.96 65.27 64.53 64.92 64.39 1,441,700
Apr 17, 2024 65.67 65.87 64.72 64.92 64.39 2,511,000
Apr 16, 2024 65.82 65.82 64.74 64.87 64.34 2,859,200
Apr 15, 2024 67.72 67.79 66.42 66.54 65.99 1,801,100
Apr 12, 2024 67.80 68.06 67.30 67.42 66.87 2,859,000
Apr 11, 2024 68.69 68.69 68.01 68.67 68.10 1,966,200
Apr 10, 2024 69.05 69.12 67.97 68.44 67.88 3,205,000
Apr 9, 2024 70.60 71.12 69.60 69.81 69.24 2,771,700
Apr 8, 2024 70.75 70.90 70.22 70.57 69.99 1,466,700
Apr 5, 2024 70.12 70.37 69.67 70.32 69.74 2,234,300
Apr 4, 2024 69.76 70.21 69.19 69.30 68.73 2,241,300
Apr 3, 2024 69.07 69.86 68.83 69.02 68.45 1,236,600
Apr 2, 2024 69.23 69.39 68.77 69.18 68.61 2,187,500
Apr 1, 2024 69.48 69.62 68.46 68.92 68.35 1,253,500
Mar 28, 2024 69.38 69.70 69.06 69.31 68.74 1,013,800
Mar 27, 2024 68.80 69.41 68.38 69.08 68.51 1,636,400
Mar 26, 2024 67.77 68.66 67.41 68.46 67.90 1,346,000
Mar 25, 2024 67.55 67.94 67.26 67.59 67.03 1,008,600
Mar 22, 2024 67.62 67.89 67.31 67.48 66.92 2,649,600
Mar 21, 2024 67.75 68.02 67.27 67.63 67.07 1,484,600
Mar 20, 2024 66.07 68.18 65.83 67.91 67.35 2,691,700
Mar 19, 2024 66.67 66.68 65.94 66.06 65.52 2,836,100
Mar 18, 2024 67.17 67.46 66.52 66.95 66.40 1,539,100
Mar 15, 2024 67.03 67.91 66.69 66.95 66.40 3,804,000
Mar 14, 2024 67.21 67.72 66.92 67.27 66.72 2,730,800
Mar 13, 2024 65.62 67.23 65.53 67.17 66.62 3,551,000
Mar 12, 2024 65.87 65.98 65.16 65.53 64.99 1,869,500
Mar 11, 2024 65.58 66.25 65.37 65.84 65.30 1,911,800
Mar 8, 2024 65.69 66.28 65.42 65.59 65.05 2,125,000
Mar 7, 2024 66.00 66.10 65.46 65.59 65.05 1,436,900
Mar 6, 2024 66.36 66.58 65.69 65.69 65.15 2,066,300
Mar 5, 2024 65.42 66.08 65.32 65.88 65.34 2,075,200
Mar 4, 2024 65.28 66.09 65.28 65.63 65.09 1,271,200
Mar 1, 2024 65.24 66.17 64.93 65.64 65.10 3,833,600
Feb 29, 2024 65.08 65.50 64.71 65.24 64.70 3,238,200
Feb 28, 2024 65.62 65.95 64.49 64.89 64.36 2,309,000
Feb 27, 2024 66.16 66.43 65.92 66.12 65.58 2,635,700
Feb 26, 2024 66.53 66.53 65.92 66.17 65.63 1,934,800
Feb 23, 2024 67.30 67.30 66.22 66.53 65.98 2,570,200
Feb 22, 2024 67.70 67.70 66.50 67.20 66.65 2,355,100
Feb 21, 2024 67.54 67.54 66.79 67.12 66.57 2,412,500
Feb 20, 2024 67.81 68.09 67.11 67.31 66.76 1,715,600
Feb 16, 2024 67.47 67.59 67.07 67.30 66.75 2,354,300
Feb 15, 2024 67.37 67.97 67.30 67.58 67.02 1,814,700
Feb 14, 2024 67.38 67.44 66.92 67.32 66.77 1,904,600
Feb 13, 2024 66.66 67.21 66.29 66.55 66.00 2,423,900
Feb 12, 2024 67.52 68.17 67.37 67.54 66.98 1,577,600
Feb 9, 2024 67.78 67.94 67.38 67.42 66.87 1,747,300
Feb 8, 2024 68.76 68.76 67.41 67.53 66.97 1,819,700
Feb 7, 2024 69.12 69.39 68.53 68.81 68.24 1,783,000
Feb 6, 2024 67.99 69.27 67.74 68.92 68.35 3,568,500
Feb 5, 2024 67.58 68.09 66.98 67.60 67.04 1,322,100
Feb 2, 2024 67.18 68.01 67.11 67.94 67.38 2,337,100
Feb 1, 2024 66.76 68.13 66.70 67.64 67.08 2,775,300
Jan 31, 2024 66.89 67.52 66.53 66.66 66.11 2,088,500
Jan 30, 2024 66.08 67.17 66.07 67.03 66.48 1,776,800
Jan 29, 2024 66.61 66.61 65.91 66.38 65.83 1,908,500
Jan 26, 2024 65.60 66.76 65.45 66.39 65.84 2,754,800
Jan 25, 2024 64.85 65.65 63.85 65.49 64.95 2,326,300
Jan 24, 2024 65.25 65.45 64.38 64.43 63.90 3,041,500
Jan 23, 2024 64.33 64.52 63.69 64.44 63.91 1,503,100
Jan 22, 2024 65.19 65.29 63.83 64.04 63.51 1,615,000
Jan 19, 2024 64.16 65.19 63.81 65.12 64.58 2,089,000
Jan 18, 2024 63.80 63.96 63.20 63.94 63.41 2,316,200
Jan 17, 2024 64.04 64.04 63.04 63.63 63.11 3,240,500
Jan 16, 2024 65.00 65.45 64.28 64.42 63.89 3,082,900
Jan 12, 2024 66.65 66.74 66.21 66.35 65.80 2,943,100
Jan 11, 2024 65.57 66.15 65.15 66.03 65.49 2,420,800
Jan 10, 2024 65.29 65.68 65.08 65.53 64.99 1,667,600
Jan 9, 2024 66.45 66.53 65.21 65.24 64.70 2,704,300
Jan 8, 2024 66.87 67.28 66.70 66.99 66.44 2,632,700
Jan 5, 2024 65.73 67.01 65.65 66.88 66.33 2,779,800
Jan 4, 2024 65.71 65.96 65.02 65.34 64.80 3,610,800
Jan 3, 2024 67.06 67.15 65.63 65.67 65.13 5,388,400
Jan 2, 2024 67.39 67.89 66.75 67.20 66.65 2,233,500
Dec 29, 2023 68.33 68.39 67.82 67.85 67.29 1,462,500
Dec 28, 2023 68.61 68.70 67.90 67.96 67.40 1,481,400
Dec 27, 2023 68.68 68.79 68.14 68.46 67.90 2,047,200
Dec 26, 2023 68.30 68.70 68.02 68.31 67.75 1,151,900
Dec 22, 2023 68.34 68.42 67.60 67.81 67.25 1,402,500
Dec 21, 2023 66.93 67.95 66.93 67.85 67.29 2,418,400
Dec 20, 2023 1.03 Dividend
Dec 20, 2023 67.77 68.04 66.50 66.56 66.01 2,585,500
Dec 19, 2023 68.95 69.72 68.57 68.82 67.24 3,059,000
Dec 18, 2023 68.11 68.85 67.03 68.62 67.04 3,491,700
Dec 15, 2023 67.78 68.26 67.29 67.71 66.15 4,182,100
Dec 14, 2023 65.30 67.83 65.01 67.82 66.26 4,629,400
Dec 13, 2023 64.45 65.59 63.81 65.38 63.87 3,001,400
Dec 12, 2023 64.04 64.53 63.21 64.51 63.02 2,060,400
Dec 11, 2023 63.67 64.01 63.53 63.94 62.47 1,235,800
Dec 8, 2023 63.90 64.07 63.44 63.93 62.46 1,341,700
Dec 7, 2023 63.97 63.98 63.14 63.54 62.08 1,179,800
Dec 6, 2023 63.96 64.32 63.72 63.79 62.32 2,053,500
Dec 5, 2023 62.96 63.53 62.22 63.42 61.96 1,149,500
Dec 4, 2023 63.47 63.90 62.62 62.92 61.47 2,341,700
Dec 1, 2023 63.68 63.95 63.13 63.80 62.33 2,887,900
Nov 30, 2023 61.81 63.33 61.37 63.24 61.78 3,256,900
Nov 29, 2023 62.22 62.57 61.97 62.07 60.64 972,300
Nov 28, 2023 61.99 62.66 61.93 62.45 61.01 1,264,900
Nov 27, 2023 63.01 63.12 61.91 61.99 60.56 1,589,200
Nov 24, 2023 62.96 63.00 62.42 62.49 61.05 873,400
Nov 22, 2023 62.08 62.59 62.03 62.27 60.84 910,000

Related Tickers