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
2022-12-30 50.38 50.70 49.37 49.45 1.4M
2022-12-29 51.12 51.63 50.45 50.47 1.0M
2022-12-28 51.58 51.69 50.64 50.71 1.0M
2022-12-27 51.38 52.00 51.31 51.42 1.0M
2022-12-23 51.11 52.02 50.80 51.93 1.8M
2022-12-22 50.85 51.12 50.11 50.79 0.9M
2022-12-21 50.40 51.12 50.25 50.92 1.3M
2022-12-20 50.22 50.62 50.00 50.33 1.3M
2022-12-19 49.90 50.17 49.67 50.11 1.6M
2022-12-16 49.60 49.75 49.19 49.66 1.7M
2022-12-15 50.08 50.24 49.55 49.60 1.7M
2022-12-14 50.74 50.95 50.11 50.63 2.6M
2022-12-13 52.46 52.46 50.86 51.00 3.3M
2022-12-12 51.64 52.09 51.22 52.05 1.2M
2022-12-09 52.27 52.29 51.46 51.52 2.7M
2022-12-08 52.21 52.84 52.18 52.57 1.1M
2022-12-07 52.25 52.84 52.13 52.17 1.1M
2022-12-06 51.78 52.52 51.60 52.06 1.7M
2022-12-05 52.35 52.44 51.51 51.78 2.3M
2022-12-02 53.84 53.86 53.12 53.19 1.8M
2022-12-01 54.21 54.59 53.61 54.22 3.2M
2022-11-30 52.76 54.04 52.09 53.90 5.1M
2022-11-29 54.26 54.26 52.67 52.80 4.3M
2022-11-28 54.03 54.56 53.40 53.41 2.0M
2022-11-25 54.37 54.40 53.72 54.00 0.6M
2022-11-23 53.73 54.53 53.73 54.27 2.3M
2022-11-22 53.23 54.19 53.09 53.70 3.6M
2022-11-21 52.92 53.43 52.77 53.03 1.0M
2022-11-18 53.50 53.75 53.14 53.35 2.4M
2022-11-17 52.96 53.55 52.87 53.32 1.6M
2022-11-16 53.85 54.00 53.54 53.66 1.7M
2022-11-15 54.45 54.55 53.31 53.60 2.0M
2022-11-14 53.63 54.11 53.27 53.58 1.6M
2022-11-11 52.82 53.82 52.64 53.61 4.3M
2022-11-10 53.49 53.59 52.82 53.13 2.1M
2022-11-09 52.20 52.73 51.76 51.88 2.0M
2022-11-08 52.75 52.93 51.97 52.31 2.5M
2022-11-07 52.98 53.21 52.42 52.45 2.4M
2022-11-04 52.56 52.86 51.94 52.82 3.0M
2022-11-03 50.68 51.60 50.35 51.33 2.2M
2022-11-02 51.79 52.27 50.66 50.72 1.9M
2022-11-01 51.36 51.73 50.86 51.59 3.6M
2022-10-31 49.25 50.62 49.25 50.57 2.5M
2022-10-28 49.34 49.78 49.01 49.78 3.2M
2022-10-27 49.52 49.85 49.21 49.26 1.7M
2022-10-26 49.21 49.60 48.97 49.43 3.3M
2022-10-25 48.18 49.05 48.02 49.04 3.4M
2022-10-24 47.21 48.25 47.00 48.06 3.1M
2022-10-21 46.31 47.52 46.15 47.43 2.3M
2022-10-20 46.12 46.65 45.88 46.28 2.0M
2022-10-19 45.88 46.25 45.70 46.02 1.3M
2022-10-18 46.67 46.86 45.91 46.27 1.6M
2022-10-17 45.74 46.55 45.72 46.25 1.7M
2022-10-14 45.92 45.99 45.13 45.21 1.5M
2022-10-13 44.73 46.18 44.64 45.77 2.3M
2022-10-12 45.53 45.98 45.20 45.64 4.4M
2022-10-11 45.39 46.05 44.97 45.52 1.6M
2022-10-10 45.60 46.06 45.37 45.41 1.3M
2022-10-07 45.55 45.84 45.32 45.43 1.5M
2022-10-06 45.19 46.19 45.17 45.76 1.8M
2022-10-05 45.61 45.73 44.93 45.37 1.5M
2022-10-04 45.81 46.05 45.41 46.00 2.5M
2022-10-03 44.72 45.34 44.47 45.26 2.9M
2022-09-30 44.88 45.11 44.16 44.23 2.6M
2022-09-29 44.99 45.29 44.43 44.84 2.4M
2022-09-28 44.28 45.43 44.17 45.27 2.6M
2022-09-27 44.28 44.57 43.94 44.22 2.4M
2022-09-26 44.53 44.99 43.78 43.81 1.6M
2022-09-23 45.69 45.78 44.66 44.92 3.4M
2022-09-22 46.96 46.97 46.10 46.30 1.6M
2022-09-21 46.77 47.53 46.61 46.82 2.5M
2022-09-20 46.20 46.99 45.86 46.87 2.9M
2022-09-19 45.59 46.64 45.58 46.60 2.0M
2022-09-16 45.93 46.17 45.52 45.96 1.7M
2022-09-15 46.12 46.57 45.94 46.20 3.0M
2022-09-14 46.49 46.93 46.22 46.46 1.9M
2022-09-13 46.93 47.22 46.25 46.31 2.5M
2022-09-12 47.04 47.84 46.93 47.75 1.5M
2022-09-09 46.03 46.68 45.96 46.66 0.9M
2022-09-08 45.32 45.95 45.13 45.88 1.1M
2022-09-07 44.95 45.66 44.26 45.49 3.7M
2022-09-06 45.42 45.69 44.81 45.00 2.1M
2022-09-02 45.08 45.95 45.06 45.58 2.1M
2022-09-01 43.94 44.84 43.65 44.68 2.6M
2022-08-31 45.16 45.47 44.21 44.25 4.2M
2022-08-30 46.10 46.10 44.87 45.17 2.0M
2022-08-29 46.42 46.58 45.89 45.92 2.1M
2022-08-26 47.61 47.76 46.40 46.54 3.0M
2022-08-25 47.24 47.63 47.10 47.63 1.0M
2022-08-24 47.37 47.67 47.06 47.12 1.5M
2022-08-23 47.23 47.61 46.96 47.37 1.4M
2022-08-22 47.20 47.40 46.80 47.07 1.4M
2022-08-19 47.04 47.57 47.04 47.50 0.9M
2022-08-18 48.15 48.28 47.37 47.85 1.9M
2022-08-17 47.78 48.24 47.71 48.14 1.3M
2022-08-16 48.15 48.66 48.15 48.45 1.6M
2022-08-15 48.34 48.74 48.06 48.41 1.4M
2022-08-12 48.14 48.69 48.04 48.66 2.3M
2022-08-11 47.70 47.93 47.25 47.80 3.1M
2022-08-10 47.11 48.03 47.06 47.16 1.7M
2022-08-09 46.45 46.49 46.07 46.29 0.9M
2022-08-08 45.66 46.43 45.65 46.39 1.9M
2022-08-05 45.52 45.81 45.01 45.34 1.5M
2022-08-04 45.70 46.81 45.50 45.83 2.5M
2022-08-03 44.93 45.55 44.65 45.50 2.3M
2022-08-02 45.77 45.94 44.56 44.60 2.8M
2022-08-01 46.70 47.37 46.01 46.05 2.9M
2022-07-29 46.79 47.10 46.70 46.80 1.6M
2022-07-28 45.90 47.03 45.59 46.91 1.8M
2022-07-27 45.36 45.77 44.63 45.71 1.6M
2022-07-26 45.69 45.89 45.06 45.21 1.5M
2022-07-25 45.75 46.10 45.61 45.70 1.4M
2022-07-22 45.60 45.82 45.37 45.55 1.1M
2022-07-21 45.37 45.56 44.73 45.35 1.7M
2022-07-20 45.74 45.90 45.28 45.48 1.4M
2022-07-19 45.97 46.30 45.43 45.66 1.6M
2022-07-18 45.97 46.27 45.44 45.56 1.6M
2022-07-15 44.74 45.48 44.60 45.45 2.1M
2022-07-14 44.64 44.64 43.82 44.40 3.2M
2022-07-13 44.74 45.58 44.39 45.12 2.6M
2022-07-12 44.77 45.62 44.77 45.14 2.1M
2022-07-11 45.28 45.45 44.93 45.19 1.7M
2022-07-08 45.79 46.03 45.32 45.96 2.0M
2022-07-07 46.13 46.22 45.53 45.55 1.7M
2022-07-06 45.36 45.75 45.11 45.66 1.2M
2022-07-05 45.76 45.93 45.02 45.68 1.7M
2022-07-01 46.14 46.56 45.64 46.46 2.4M
2022-06-30 46.50 46.84 45.97 46.59 1.9M
2022-06-29 47.29 47.29 46.51 46.76 2.2M
2022-06-28 47.53 47.97 47.06 47.11 1.8M
2022-06-27 47.23 47.70 47.05 47.56 1.4M
2022-06-24 46.17 47.42 45.87 47.33 2.7M
2022-06-23 46.05 46.12 45.66 45.69 2.3M
2022-06-22 45.98 46.43 45.86 45.95 2.5M
2022-06-21 46.33 46.68 45.84 46.38 2.5M
2022-06-17 45.10 45.94 44.97 45.81 3.8M
2022-06-16 45.42 45.54 44.67 45.27 2.8M
2022-06-15 45.76 46.78 45.31 46.32 2.0M
2022-06-14 45.98 46.13 45.43 45.50 2.9M
2022-06-13 45.53 46.37 45.53 46.04 4.8M
2022-06-10 48.45 48.50 47.34 47.41 3.7M
2022-06-09 49.78 49.94 49.03 49.12 3.0M
2022-06-08 50.47 50.72 50.11 50.48 4.1M
2022-06-07 50.37 50.70 49.88 50.67 2.8M
2022-06-06 51.71 51.73 50.48 50.49 2.8M
2022-06-03 51.23 51.50 51.01 51.23 1.4M
2022-06-02 51.86 51.99 51.28 51.50 2.4M
2022-06-01 52.31 52.39 51.42 51.65 2.1M
2022-05-31 53.00 53.10 51.72 52.07 4.7M
2022-05-27 52.40 53.33 52.40 53.16 4.1M
2022-05-26 51.72 52.20 51.67 51.97 2.4M
2022-05-25 50.89 51.99 50.74 51.60 2.2M
2022-05-24 50.87 51.26 50.47 51.20 2.1M
2022-05-23 51.41 51.77 50.96 51.02 3.4M
2022-05-20 51.39 51.54 50.79 51.11 2.6M
2022-05-19 49.86 51.09 49.71 50.75 2.0M
2022-05-18 50.79 50.93 49.41 49.66 2.2M
2022-05-17 50.37 51.12 50.03 50.90 3.7M
2022-05-16 48.75 49.92 48.65 49.78 2.0M
2022-05-13 48.33 48.97 48.12 48.90 2.4M
2022-05-12 47.45 48.61 47.18 48.15 3.3M
2022-05-11 47.63 48.35 47.55 47.95 3.2M
2022-05-10 47.95 48.12 47.37 47.63 2.4M
2022-05-09 47.80 48.11 47.20 47.54 2.8M
2022-05-06 48.80 49.36 48.27 48.43 3.4M
2022-05-05 49.92 50.04 48.83 49.10 3.1M
2022-05-04 49.45 50.56 48.96 50.49 2.5M
2022-05-03 49.95 49.95 49.20 49.40 2.0M
2022-05-02 49.43 49.83 49.06 49.70 3.6M
2022-04-29 50.67 51.01 49.31 49.43 2.4M
2022-04-28 50.23 50.51 49.04 50.51 3.0M
2022-04-27 50.28 50.59 49.92 50.15 2.3M
2022-04-26 51.21 51.21 50.37 50.41 2.2M
2022-04-25 50.92 51.43 50.56 51.28 2.5M
2022-04-22 51.42 51.89 51.14 51.48 2.1M
2022-04-21 52.65 52.92 51.49 51.74 2.0M
2022-04-20 53.45 53.45 52.61 52.77 2.3M
2022-04-19 52.95 53.34 52.83 53.18 1.5M
2022-04-18 52.63 53.54 52.61 53.42 1.3M
2022-04-14 53.37 53.38 52.60 52.66 1.7M
2022-04-13 53.29 53.66 53.04 53.50 1.4M
2022-04-12 53.63 53.87 52.96 53.12 1.8M
2022-04-11 52.80 53.47 52.78 53.24 1.7M
2022-04-08 53.50 53.55 52.90 53.16 1.7M
2022-04-07 53.50 53.91 53.37 53.43 1.8M
2022-04-06 53.81 54.34 53.41 53.61 3.0M
2022-04-05 55.20 55.23 54.03 54.14 2.3M
2022-04-04 55.63 55.83 55.02 55.07 3.2M
2022-04-01 55.48 55.79 54.92 55.36 1.8M
2022-03-31 54.38 55.18 54.32 54.97 2.2M
2022-03-30 54.54 54.87 54.18 54.55 3.0M
2022-03-29 54.29 54.62 53.81 54.54 2.3M
2022-03-28 53.40 53.69 53.24 53.65 1.1M
2022-03-25 53.90 53.93 53.26 53.58 2.4M
2022-03-24 52.76 53.65 52.53 53.61 1.7M
2022-03-23 53.20 53.33 52.67 52.76 2.0M
2022-03-22 52.73 53.24 52.57 53.09 2.6M
2022-03-21 52.56 52.89 51.92 52.20 2.3M
2022-03-18 51.43 52.65 50.83 52.59 4.1M
2022-03-17 50.37 51.49 50.19 51.46 2.3M
2022-03-16 49.97 50.62 49.63 50.35 3.1M
2022-03-15 48.87 49.46 48.62 49.43 4.3M
2022-03-14 49.41 49.55 48.54 48.77 2.3M
2022-03-11 49.56 49.76 48.88 49.15 1.7M
2022-03-10 49.49 49.74 48.76 49.22 1.9M
2022-03-09 48.80 49.83 48.59 49.68 2.0M
2022-03-08 47.00 48.42 46.58 47.88 3.3M
2022-03-07 48.54 48.69 46.95 46.99 2.6M
2022-03-04 48.99 49.35 48.54 49.07 2.3M
2022-03-03 49.94 50.55 49.58 49.93 2.9M
2022-03-02 49.69 50.17 49.40 49.96 2.6M
2022-03-01 50.10 50.75 49.40 49.73 2.2M
2022-02-28 49.46 50.48 49.17 50.34 3.2M
2022-02-25 48.69 50.10 48.55 50.07 1.8M
2022-02-24 47.78 48.49 47.15 48.41 7.8M
2022-02-23 50.74 50.77 49.15 49.26 4.2M
2022-02-22 49.76 50.58 49.71 50.46 2.3M
2022-02-18 50.53 50.73 50.11 50.21 1.8M
2022-02-17 51.33 51.38 50.36 50.48 2.1M
2022-02-16 50.56 51.65 50.48 51.33 2.4M
2022-02-15 50.17 50.95 49.94 50.72 2.0M
2022-02-14 50.34 50.40 49.51 49.76 2.7M
2022-02-11 49.94 51.14 49.94 50.32 2.9M
2022-02-10 49.83 50.44 49.71 49.74 2.1M
2022-02-09 49.74 50.26 49.58 50.24 1.7M
2022-02-08 48.31 49.45 48.26 49.40 1.7M
2022-02-07 48.25 48.68 48.08 48.29 1.2M
2022-02-04 48.09 48.71 47.87 48.27 2.2M
2022-02-03 48.85 49.24 48.47 48.49 2.2M
2022-02-02 49.28 49.41 48.97 49.38 1.6M
2022-02-01 48.79 49.24 48.64 49.18 2.5M
2022-01-31 47.79 48.84 47.60 48.55 3.6M
2022-01-28 47.33 47.46 46.56 47.36 2.4M
2022-01-27 48.06 48.31 47.13 47.25 2.9M
2022-01-26 48.46 48.66 47.71 47.83 2.2M
2022-01-25 47.74 48.34 47.08 48.05 2.6M
2022-01-24 48.42 48.58 46.73 48.29 3.8M
2022-01-21 49.82 49.90 48.86 49.09 2.4M
2022-01-20 50.06 50.46 49.61 49.63 1.8M
2022-01-19 50.73 50.89 49.83 49.92 1.4M
2022-01-18 51.02 51.24 50.45 50.53 2.2M
2022-01-14 51.21 51.50 50.98 51.27 1.7M
2022-01-13 51.42 51.58 51.20 51.29 2.8M
2022-01-12 50.84 51.43 50.72 51.39 1.8M
2022-01-11 50.44 50.67 50.18 50.52 2.7M
2022-01-10 50.57 50.67 50.20 50.44 1.8M
2022-01-07 50.69 50.82 50.26 50.76 1.0M
2022-01-06 50.34 50.76 50.20 50.45 2.1M
2022-01-05 50.68 51.04 50.17 50.24 1.3M
2022-01-04 50.37 51.03 50.29 50.54 1.5M
2022-01-03 50.60 51.01 50.32 50.42 2.4M