iShares MSCI Mexico ETF

EWW
🏛️ usa →
67.14
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 50.90 51.06 50.55 50.60 0.6M
2021-12-30 50.12 50.72 50.12 50.68 1.2M
2021-12-29 50.47 50.83 50.04 50.19 1.7M
2021-12-28 50.55 50.85 50.17 50.34 1.1M
2021-12-27 50.20 50.28 49.71 50.28 1.1M
2021-12-23 49.35 49.82 49.28 49.72 1.9M
2021-12-22 48.73 49.35 48.60 49.34 2.4M
2021-12-21 48.59 48.89 48.47 48.68 1.5M
2021-12-20 48.57 48.66 48.10 48.38 1.6M
2021-12-17 47.95 49.01 47.89 48.83 2.2M
2021-12-16 47.71 48.29 47.55 47.93 2.2M
2021-12-15 46.60 47.39 46.36 47.34 2.9M
2021-12-14 46.05 46.98 46.05 46.85 3.1M
2021-12-13 47.33 47.47 46.43 46.43 1.7M
2021-12-10 48.18 48.18 47.76 48.08 1.0M
2021-12-09 47.64 47.99 47.42 47.94 1.0M
2021-12-08 47.79 47.92 47.49 47.87 1.0M
2021-12-07 47.03 47.56 46.71 47.52 2.3M
2021-12-06 46.90 47.03 46.55 46.60 1.4M
2021-12-03 47.01 47.27 46.38 46.70 2.4M
2021-12-02 45.90 46.90 45.80 46.86 2.0M
2021-12-01 46.26 46.72 45.52 45.56 3.3M
2021-11-30 45.21 45.47 44.75 45.31 3.4M
2021-11-29 44.81 45.17 44.26 44.67 2.3M
2021-11-26 44.87 44.87 43.67 44.23 3.0M
2021-11-24 45.78 46.18 45.51 46.03 2.6M
2021-11-23 46.58 46.82 46.24 46.65 3.1M
2021-11-22 47.20 47.27 46.61 46.66 1.8M
2021-11-19 47.58 47.61 47.17 47.27 1.3M
2021-11-18 47.59 47.77 47.23 47.54 2.1M
2021-11-17 48.08 48.11 47.59 48.01 1.8M
2021-11-16 48.38 48.51 47.81 48.01 2.3M
2021-11-15 48.79 48.86 48.43 48.51 1.5M
2021-11-12 48.92 49.20 48.73 48.78 1.5M
2021-11-11 49.22 49.26 48.37 48.67 3.8M
2021-11-10 49.62 49.93 48.73 48.75 1.8M
2021-11-09 49.91 50.13 49.57 49.84 1.2M
2021-11-08 49.92 50.24 49.74 49.91 1.2M
2021-11-05 49.44 49.89 49.15 49.67 1.9M
2021-11-04 48.87 49.05 48.30 49.01 1.3M
2021-11-03 48.05 48.86 47.78 48.83 3.0M
2021-11-02 48.15 48.53 47.86 48.03 1.7M
2021-11-01 48.16 48.52 47.97 48.19 1.3M
2021-10-29 48.34 48.60 48.04 48.35 2.0M
2021-10-28 49.04 49.30 48.71 48.79 1.2M
2021-10-27 49.75 49.77 49.06 49.14 1.4M
2021-10-26 49.67 49.86 49.44 49.75 1.2M
2021-10-25 49.73 49.84 49.33 49.57 1.2M
2021-10-22 49.67 50.13 49.39 49.53 2.6M
2021-10-21 49.82 49.85 49.16 49.42 1.3M
2021-10-20 49.91 50.37 49.74 50.08 1.0M
2021-10-19 50.19 50.28 49.67 49.89 1.4M
2021-10-18 49.74 50.00 49.66 49.82 1.1M
2021-10-15 49.18 50.20 49.08 50.08 2.3M
2021-10-14 49.03 49.18 48.69 48.96 1.2M
2021-10-13 48.51 48.85 48.20 48.80 2.1M
2021-10-12 48.18 48.69 48.02 48.32 1.3M
2021-10-11 47.96 48.33 47.91 47.91 0.9M
2021-10-08 48.10 48.18 47.72 48.05 1.0M
2021-10-07 48.21 48.45 47.79 47.85 1.8M
2021-10-06 47.25 48.12 47.15 48.03 2.0M
2021-10-05 48.13 48.34 47.94 48.13 1.4M
2021-10-04 48.21 48.45 47.86 48.10 1.6M
2021-10-01 48.76 48.76 48.12 48.53 1.9M
2021-09-30 48.46 48.62 47.94 48.26 2.1M
2021-09-29 48.38 48.67 47.92 48.17 2.1M
2021-09-28 49.27 49.34 48.46 48.56 2.1M
2021-09-27 49.11 49.79 49.11 49.73 1.2M
2021-09-24 49.40 49.66 49.25 49.27 1.9M
2021-09-23 49.88 50.04 49.67 49.78 1.5M
2021-09-22 49.16 50.15 49.16 49.57 2.4M
2021-09-21 48.94 49.18 48.58 48.88 1.9M
2021-09-20 48.87 49.05 48.44 48.79 2.3M
2021-09-17 50.75 50.86 49.66 49.70 2.7M
2021-09-16 50.52 50.91 50.31 50.82 2.9M
2021-09-15 50.36 51.00 50.31 51.00 1.8M
2021-09-14 50.25 50.65 49.79 50.42 1.9M
2021-09-13 50.33 51.04 50.08 50.17 2.1M
2021-09-10 50.19 50.47 49.99 50.01 3.2M
2021-09-09 49.76 50.02 49.67 49.87 1.4M
2021-09-08 50.43 50.53 49.85 49.86 1.9M
2021-09-07 50.34 50.84 50.34 50.43 1.5M
2021-09-03 50.72 50.82 50.25 50.32 1.5M
2021-09-02 50.38 50.64 50.25 50.49 1.5M
2021-09-01 51.45 51.49 50.32 50.34 2.0M
2021-08-31 50.54 51.29 50.39 51.11 2.8M
2021-08-30 50.00 50.42 49.64 50.30 1.5M
2021-08-27 49.57 49.99 49.26 49.97 1.8M
2021-08-26 49.40 49.44 48.97 49.31 2.4M
2021-08-25 49.34 49.61 48.97 49.57 1.1M
2021-08-24 49.40 49.76 49.09 49.39 2.5M
2021-08-23 48.82 49.36 48.51 49.25 1.0M
2021-08-20 48.19 48.81 48.19 48.55 1.4M
2021-08-19 49.15 49.47 48.44 48.82 2.5M
2021-08-18 49.49 50.18 49.34 49.91 3.1M
2021-08-17 48.76 49.53 48.72 49.50 1.8M
2021-08-16 49.25 49.79 49.15 49.54 1.3M
2021-08-13 49.37 49.62 49.19 49.62 1.4M
2021-08-12 49.15 49.37 48.98 49.08 1.2M
2021-08-11 49.22 49.35 48.79 49.31 0.9M
2021-08-10 48.37 48.85 48.15 48.76 0.9M
2021-08-09 48.94 48.94 48.36 48.43 1.4M
2021-08-06 49.24 49.26 48.74 48.84 1.2M
2021-08-05 49.18 49.47 49.10 49.19 1.1M
2021-08-04 49.87 49.87 48.83 49.05 1.5M
2021-08-03 49.10 49.86 48.86 49.84 2.6M
2021-08-02 49.43 49.59 48.84 48.88 2.3M
2021-07-30 49.50 49.82 48.98 49.02 2.0M
2021-07-29 49.60 49.91 49.39 49.74 1.8M
2021-07-28 48.89 49.37 48.55 49.31 1.5M
2021-07-27 48.51 48.94 48.43 48.92 2.6M
2021-07-26 47.47 48.92 47.12 48.74 2.0M
2021-07-23 48.12 48.14 47.76 47.99 1.3M
2021-07-22 47.54 47.96 47.26 47.81 1.0M
2021-07-21 46.69 47.58 46.69 47.42 1.9M
2021-07-20 46.71 47.27 46.65 46.87 1.7M
2021-07-19 47.75 47.85 46.55 46.93 2.8M
2021-07-16 48.72 48.77 48.17 48.45 1.8M
2021-07-15 47.69 48.46 47.68 48.40 1.2M
2021-07-14 47.52 47.98 47.32 47.88 1.7M
2021-07-13 47.52 47.71 46.94 46.96 1.4M
2021-07-12 47.65 47.98 47.41 47.85 0.9M
2021-07-09 47.74 48.03 47.53 47.85 0.9M
2021-07-08 47.00 47.57 46.97 47.22 1.9M
2021-07-07 47.83 48.04 47.10 47.86 2.1M
2021-07-06 48.39 48.39 47.21 47.65 1.9M
2021-07-02 48.20 48.48 47.97 48.40 1.2M
2021-07-01 48.13 48.22 47.48 47.97 2.0M
2021-06-30 47.95 48.28 47.69 47.99 1.5M
2021-06-29 48.15 48.42 48.02 48.28 1.2M
2021-06-28 48.50 48.54 48.02 48.27 1.5M
2021-06-25 48.82 48.83 48.25 48.56 1.8M
2021-06-24 47.80 48.88 47.62 48.32 2.8M
2021-06-23 47.71 47.84 47.23 47.45 1.7M
2021-06-22 46.77 47.25 46.38 47.13 1.5M
2021-06-21 47.01 47.35 46.69 47.16 2.1M
2021-06-18 46.73 47.07 46.19 46.82 3.5M
2021-06-17 47.43 47.87 47.07 47.26 2.9M
2021-06-16 48.64 48.70 47.47 47.69 3.2M
2021-06-15 48.77 49.03 48.16 48.68 1.9M
2021-06-14 49.30 49.35 48.86 48.97 1.3M
2021-06-11 49.33 49.69 48.97 49.34 2.0M
2021-06-10 49.14 49.76 49.14 49.39 1.6M
2021-06-09 50.12 50.12 49.45 49.54 2.4M
2021-06-08 50.10 50.10 49.38 49.71 2.7M
2021-06-07 48.86 50.21 48.86 49.94 3.6M
2021-06-04 48.60 48.62 48.22 48.46 1.7M
2021-06-03 48.27 48.57 47.78 48.08 1.5M
2021-06-02 48.67 49.07 48.64 48.76 2.7M
2021-06-01 49.15 49.25 48.56 48.67 2.7M
2021-05-28 47.90 48.23 47.44 48.11 1.7M
2021-05-27 47.53 47.75 47.32 47.67 2.2M
2021-05-26 47.24 47.53 47.10 47.38 1.5M
2021-05-25 47.88 47.99 47.03 47.16 1.9M
2021-05-24 47.93 48.01 47.50 47.66 2.0M
2021-05-21 48.02 48.08 47.25 47.78 2.3M
2021-05-20 47.38 48.26 47.24 48.07 2.7M
2021-05-19 47.47 47.74 47.00 47.35 2.5M
2021-05-18 47.89 48.11 47.61 47.88 1.8M
2021-05-17 46.96 47.67 46.92 47.56 1.4M
2021-05-14 47.23 47.40 47.05 47.11 1.8M
2021-05-13 46.20 46.93 46.11 46.64 2.4M
2021-05-12 46.49 47.00 45.97 46.01 2.6M
2021-05-11 46.94 47.35 46.88 47.05 2.4M
2021-05-10 47.12 47.80 47.12 47.50 1.7M
2021-05-07 46.84 47.39 46.71 47.05 2.4M
2021-05-06 45.82 46.54 45.75 46.50 2.7M
2021-05-05 46.08 46.31 45.60 45.73 1.5M
2021-05-04 45.69 45.99 45.44 45.83 2.0M
2021-05-03 45.61 46.20 45.47 46.15 1.8M
2021-04-30 46.24 46.82 45.29 45.46 2.8M
2021-04-29 46.35 46.76 46.19 46.69 1.8M
2021-04-28 46.50 46.72 46.21 46.47 2.4M
2021-04-27 46.70 47.14 46.30 46.37 3.3M
2021-04-26 47.28 47.31 46.82 46.98 1.6M
2021-04-23 47.29 47.39 46.79 47.28 1.5M
2021-04-22 46.83 47.08 46.58 46.95 1.9M
2021-04-21 46.26 46.96 46.26 46.87 1.3M
2021-04-20 46.07 46.37 45.82 46.24 2.3M
2021-04-19 46.76 46.98 46.22 46.28 1.6M
2021-04-16 46.51 46.94 46.18 46.59 1.3M
2021-04-15 46.38 46.59 46.05 46.41 2.1M
2021-04-14 45.46 46.12 45.33 45.99 3.3M
2021-04-13 44.90 45.38 44.56 45.27 1.4M
2021-04-12 45.12 45.52 44.82 44.96 1.7M
2021-04-09 45.38 45.70 45.08 45.13 1.4M
2021-04-08 45.63 46.10 45.42 45.82 2.1M
2021-04-07 45.38 45.41 44.85 45.22 2.2M
2021-04-06 45.28 45.42 45.05 45.36 3.0M
2021-04-05 44.83 45.37 44.46 45.23 1.4M
2021-04-01 44.56 44.90 44.25 44.57 2.1M
2021-03-31 44.46 44.61 43.76 43.83 2.7M
2021-03-30 44.16 44.36 43.62 44.26 1.4M
2021-03-29 43.62 44.22 43.41 44.19 2.0M
2021-03-26 43.89 44.06 43.17 44.03 1.7M
2021-03-25 42.64 43.46 42.52 43.38 2.2M
2021-03-24 43.05 43.24 42.60 42.62 2.0M
2021-03-23 43.21 43.77 42.87 42.89 2.5M
2021-03-22 43.52 44.25 43.33 43.82 2.0M
2021-03-19 44.64 44.64 43.78 43.82 2.5M
2021-03-18 44.10 44.87 44.00 44.34 1.9M
2021-03-17 44.50 44.91 44.10 44.64 2.6M
2021-03-16 44.38 44.73 43.83 44.71 1.8M
2021-03-15 43.82 44.54 43.67 44.32 1.7M
2021-03-12 43.40 43.91 43.26 43.83 2.4M
2021-03-11 43.90 44.17 43.56 44.03 2.4M
2021-03-10 42.87 43.47 42.55 43.46 2.4M
2021-03-09 42.60 42.73 42.03 42.34 2.1M
2021-03-08 41.17 42.12 41.02 41.86 3.3M
2021-03-05 41.96 42.18 41.36 41.60 3.1M
2021-03-04 42.38 42.94 41.55 41.70 3.1M
2021-03-03 42.21 42.27 41.86 42.09 1.7M
2021-03-02 41.37 42.39 41.37 42.20 2.2M
2021-03-01 41.52 41.99 41.26 41.47 2.9M
2021-02-26 40.59 40.97 40.20 40.66 3.6M
2021-02-25 41.82 42.14 40.35 40.42 3.7M
2021-02-24 41.74 42.39 41.61 42.24 3.1M
2021-02-23 40.90 42.17 40.68 41.91 3.0M
2021-02-22 41.00 41.62 40.91 40.99 3.1M
2021-02-19 41.77 42.29 41.70 41.71 1.7M
2021-02-18 42.20 42.45 41.78 41.91 2.0M
2021-02-17 42.07 42.80 41.72 42.79 3.2M
2021-02-16 42.14 42.60 42.14 42.42 1.4M
2021-02-12 41.91 42.60 41.81 42.51 1.1M
2021-02-11 42.98 43.37 42.15 42.23 2.9M
2021-02-10 43.21 43.35 42.63 42.70 1.5M
2021-02-09 42.15 43.02 42.15 42.92 2.3M
2021-02-08 41.97 42.37 41.75 42.15 1.4M
2021-02-05 41.90 42.59 41.82 42.10 2.2M
2021-02-04 41.40 41.65 41.01 41.51 2.5M
2021-02-03 41.95 41.98 41.09 41.45 4.5M
2021-02-02 42.08 42.18 41.19 41.61 5.1M
2021-02-01 41.00 41.95 40.42 41.77 3.6M
2021-01-29 41.74 41.84 40.09 40.19 6.4M
2021-01-28 41.74 42.11 41.40 41.97 4.0M
2021-01-27 42.09 42.34 41.36 41.73 5.4M
2021-01-26 43.17 43.27 42.44 43.19 2.9M
2021-01-25 42.88 43.17 41.81 43.13 3.1M
2021-01-22 42.93 43.13 42.38 42.96 2.7M
2021-01-21 44.03 44.17 43.31 43.60 1.6M
2021-01-20 44.46 44.55 43.84 44.16 2.0M
2021-01-19 45.33 45.35 44.08 44.16 2.2M
2021-01-15 44.06 44.60 44.06 44.48 2.0M
2021-01-14 44.16 44.99 44.08 44.83 2.4M
2021-01-13 44.64 44.64 44.10 44.12 2.1M
2021-01-12 44.75 45.00 44.41 44.60 2.0M
2021-01-11 44.13 44.78 43.94 44.53 1.9M
2021-01-08 45.23 45.42 44.65 45.09 3.3M
2021-01-07 44.90 44.93 44.28 44.56 3.0M
2021-01-06 43.50 45.47 43.50 44.92 6.5M
2021-01-05 43.30 43.72 43.16 43.57 1.9M
2021-01-04 43.50 44.49 43.26 43.33 3.2M