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
2023-12-29 68.33 68.39 67.82 67.85 1.5M
2023-12-28 68.61 68.70 67.90 67.96 1.5M
2023-12-27 68.68 68.79 68.14 68.46 2.0M
2023-12-26 68.30 68.70 68.02 68.31 1.2M
2023-12-22 68.34 68.42 67.60 67.81 1.4M
2023-12-21 66.93 67.95 66.93 67.85 2.4M
2023-12-20 67.77 68.04 66.50 66.56 2.6M
2023-12-19 68.95 69.72 68.57 68.82 3.1M
2023-12-18 68.11 68.85 67.03 68.62 3.5M
2023-12-15 67.78 68.26 67.29 67.71 4.2M
2023-12-14 65.30 67.83 65.01 67.82 4.6M
2023-12-13 64.45 65.59 63.81 65.38 3.0M
2023-12-12 64.04 64.53 63.21 64.51 2.1M
2023-12-11 63.67 64.01 63.53 63.94 1.2M
2023-12-08 63.90 64.07 63.44 63.93 1.3M
2023-12-07 63.97 63.98 63.14 63.54 1.2M
2023-12-06 63.96 64.32 63.72 63.79 2.1M
2023-12-05 62.96 63.53 62.22 63.42 1.1M
2023-12-04 63.47 63.90 62.62 62.92 2.3M
2023-12-01 63.68 63.95 63.13 63.80 2.9M
2023-11-30 61.81 63.33 61.37 63.24 3.3M
2023-11-29 62.22 62.57 61.97 62.07 1.0M
2023-11-28 61.99 62.66 61.93 62.45 1.3M
2023-11-27 63.01 63.12 61.91 61.99 1.6M
2023-11-24 62.96 63.00 62.42 62.49 0.9M
2023-11-22 62.08 62.59 62.03 62.27 0.9M
2023-11-21 62.72 62.72 61.69 62.05 2.0M
2023-11-20 62.34 62.96 62.11 62.84 1.2M
2023-11-17 61.71 62.35 61.65 62.09 1.7M
2023-11-16 62.03 62.17 61.36 61.62 1.4M
2023-11-15 61.58 62.00 61.38 61.88 2.2M
2023-11-14 60.06 61.47 60.00 61.43 2.8M
2023-11-13 58.74 59.27 58.49 58.93 1.1M
2023-11-10 58.26 59.06 57.84 59.01 1.8M
2023-11-09 59.08 59.28 57.86 57.89 2.2M
2023-11-08 59.26 59.68 58.74 58.84 1.5M
2023-11-07 59.91 59.91 58.94 59.19 1.9M
2023-11-06 59.60 60.35 59.39 59.69 3.5M
2023-11-03 59.15 60.66 59.15 59.53 4.6M
2023-11-02 57.52 59.11 57.39 58.96 5.3M
2023-11-01 55.08 56.61 54.99 56.50 2.4M
2023-10-31 54.87 55.04 54.34 54.80 2.5M
2023-10-30 54.80 55.43 54.62 54.95 1.4M
2023-10-27 54.99 55.41 54.40 54.53 3.8M
2023-10-26 53.30 54.78 53.27 54.58 2.3M
2023-10-25 52.84 53.67 52.80 53.44 2.7M
2023-10-24 53.34 53.77 53.01 53.21 2.0M
2023-10-23 52.88 53.74 52.43 53.34 2.0M
2023-10-20 53.33 53.77 53.11 53.27 1.8M
2023-10-19 54.01 54.37 53.50 53.72 3.8M
2023-10-18 54.93 55.04 53.83 54.22 3.2M
2023-10-17 55.32 55.89 55.05 55.32 2.3M
2023-10-16 55.15 55.94 55.01 55.87 2.2M
2023-10-13 55.81 55.88 54.69 54.84 2.5M
2023-10-12 56.68 56.68 55.01 55.40 3.5M
2023-10-11 56.58 56.70 56.12 56.46 2.5M
2023-10-10 54.73 56.29 54.56 56.23 2.9M
2023-10-09 54.21 54.58 53.51 54.25 2.7M
2023-10-06 53.73 55.05 52.97 54.71 3.2M
2023-10-05 55.00 55.00 53.18 54.20 6.1M
2023-10-04 56.25 56.25 55.14 56.18 2.6M
2023-10-03 57.37 57.74 55.72 55.76 4.4M
2023-10-02 57.94 58.14 57.01 57.68 3.2M
2023-09-29 59.15 59.47 58.09 58.23 2.0M
2023-09-28 57.73 58.67 57.73 58.47 2.3M
2023-09-27 58.08 58.39 57.49 57.96 2.4M
2023-09-26 58.39 58.91 58.11 58.17 2.1M
2023-09-25 59.50 59.67 58.76 58.83 2.1M
2023-09-22 60.34 60.57 59.97 59.98 2.1M
2023-09-21 60.73 60.81 59.94 59.97 2.4M
2023-09-20 60.97 61.76 60.87 61.11 2.0M
2023-09-19 60.16 60.89 59.93 60.82 1.9M
2023-09-18 59.71 60.15 59.18 60.13 2.5M
2023-09-15 60.36 60.36 59.60 59.91 2.7M
2023-09-14 60.27 60.64 59.87 60.27 2.0M
2023-09-13 60.32 60.37 59.73 59.92 2.7M
2023-09-12 60.00 60.29 59.72 59.95 2.6M
2023-09-11 59.73 60.38 59.72 60.22 1.9M
2023-09-08 59.15 59.80 59.11 59.38 1.8M
2023-09-07 59.68 59.86 59.04 59.06 1.2M
2023-09-06 59.66 60.07 59.40 59.69 2.3M
2023-09-05 60.99 61.30 59.96 60.06 2.5M
2023-09-01 62.13 62.57 61.23 61.46 3.1M
2023-08-31 64.32 64.32 61.54 61.66 5.7M
2023-08-30 64.08 64.49 63.87 64.26 1.7M
2023-08-29 63.30 64.04 62.70 63.94 1.4M
2023-08-28 63.24 63.69 62.94 63.20 1.5M
2023-08-25 62.70 63.19 62.19 62.85 2.3M
2023-08-24 63.26 63.39 62.33 62.46 2.1M
2023-08-23 62.47 63.44 62.44 63.36 2.3M
2023-08-22 62.20 62.30 61.89 62.04 1.6M
2023-08-21 61.83 61.97 61.35 61.74 1.2M
2023-08-18 61.50 62.07 61.12 61.85 1.9M
2023-08-17 62.68 62.68 61.47 61.55 2.3M
2023-08-16 62.03 62.74 61.90 62.23 2.2M
2023-08-15 61.84 62.40 61.42 62.11 2.3M
2023-08-14 61.82 62.23 61.26 61.99 1.8M
2023-08-11 62.31 63.00 61.93 62.05 2.9M
2023-08-10 63.42 63.84 62.69 62.79 1.5M
2023-08-09 62.32 63.12 62.12 63.03 1.2M
2023-08-08 62.49 62.51 61.52 62.37 2.1M
2023-08-07 62.85 63.13 62.36 63.00 1.9M
2023-08-04 61.86 62.92 61.79 62.76 2.8M
2023-08-03 61.11 61.29 60.48 61.20 3.8M
2023-08-02 63.16 63.21 61.86 61.96 3.1M
2023-08-01 64.75 64.99 63.59 63.64 2.6M
2023-07-31 65.36 65.59 64.80 65.03 2.0M
2023-07-28 65.43 65.73 64.91 65.36 1.6M
2023-07-27 64.84 65.09 64.27 64.33 3.0M
2023-07-26 63.50 64.36 63.26 64.33 1.4M
2023-07-25 63.41 63.64 63.17 63.40 1.3M
2023-07-24 63.17 63.56 62.70 63.37 1.6M
2023-07-21 63.13 63.41 62.66 62.90 1.3M
2023-07-20 63.80 63.88 63.00 63.13 1.5M
2023-07-19 64.33 64.64 63.83 63.96 1.4M
2023-07-18 63.88 64.44 63.59 64.22 1.1M
2023-07-17 63.55 63.91 62.99 63.88 1.6M
2023-07-14 64.14 64.27 63.58 63.91 1.4M
2023-07-13 63.63 64.57 63.63 64.23 3.3M
2023-07-12 64.11 64.29 63.52 63.55 2.7M
2023-07-11 62.73 63.30 62.16 63.20 1.9M
2023-07-10 62.60 62.94 62.41 62.62 1.5M
2023-07-07 61.91 63.13 61.75 62.61 2.2M
2023-07-06 62.49 62.95 61.06 61.67 2.8M
2023-07-05 62.84 63.41 62.82 63.21 1.5M
2023-07-03 62.42 63.26 62.41 63.09 1.6M
2023-06-30 61.98 62.87 61.89 62.18 3.6M
2023-06-29 62.25 62.64 62.01 62.53 1.8M
2023-06-28 62.75 62.91 61.97 62.36 2.6M
2023-06-27 62.20 62.93 61.92 62.81 3.3M
2023-06-26 61.80 62.01 61.58 61.75 1.6M
2023-06-23 61.70 61.84 61.38 61.66 1.6M
2023-06-22 62.67 62.67 61.90 62.01 2.7M
2023-06-21 62.91 62.97 62.33 62.77 2.0M
2023-06-20 63.70 64.00 62.80 62.87 2.2M
2023-06-16 64.26 64.32 63.87 64.10 1.8M
2023-06-15 64.11 64.40 63.71 64.34 2.5M
2023-06-14 63.32 64.23 63.26 64.08 2.2M
2023-06-13 62.71 63.19 62.46 63.09 1.8M
2023-06-12 62.90 62.94 62.39 62.62 1.2M
2023-06-09 62.51 63.20 62.48 62.92 2.1M
2023-06-08 61.93 62.30 61.51 62.20 1.5M
2023-06-07 62.20 62.64 61.86 61.93 2.3M
2023-06-06 61.15 62.44 61.13 62.39 2.3M
2023-06-05 60.82 61.38 60.66 61.25 2.0M
2023-06-02 60.60 61.12 60.46 60.66 2.6M
2023-06-01 59.89 60.43 59.79 60.16 1.8M
2023-05-31 59.92 60.37 59.30 59.85 3.4M
2023-05-30 61.69 61.80 59.92 60.24 3.7M
2023-05-26 60.52 61.28 60.31 61.22 2.1M
2023-05-25 59.88 60.14 59.25 60.00 2.3M
2023-05-24 59.61 59.86 59.31 59.72 3.5M
2023-05-23 59.34 59.74 58.77 58.89 3.1M
2023-05-22 60.51 61.02 59.57 59.60 3.5M
2023-05-19 62.26 62.52 60.79 60.94 1.8M
2023-05-18 62.04 62.21 61.67 62.16 2.1M
2023-05-17 62.28 62.70 61.98 62.35 2.0M
2023-05-16 62.81 63.33 62.73 62.75 1.2M
2023-05-15 62.27 63.19 61.92 63.13 2.0M
2023-05-12 62.21 62.46 61.73 62.12 1.6M
2023-05-11 62.65 62.66 61.71 62.21 3.5M
2023-05-10 62.45 62.95 62.07 62.89 3.3M
2023-05-09 61.15 61.92 61.07 61.86 1.4M
2023-05-08 61.17 61.47 61.01 61.29 1.1M
2023-05-05 60.85 61.45 60.78 61.25 1.5M
2023-05-04 60.95 61.46 60.40 60.57 1.6M
2023-05-03 60.94 61.40 60.63 60.76 2.3M
2023-05-02 60.92 61.04 60.19 60.73 2.9M
2023-05-01 60.94 61.62 60.78 61.08 2.1M
2023-04-28 59.95 60.91 59.94 60.88 2.1M
2023-04-27 59.16 59.89 59.16 59.81 1.3M
2023-04-26 59.50 59.88 58.90 58.92 1.6M
2023-04-25 60.20 60.46 59.46 59.58 1.8M
2023-04-24 59.84 60.46 59.78 60.37 1.1M
2023-04-21 59.76 59.99 59.21 59.95 1.9M
2023-04-20 59.33 60.22 59.22 59.98 1.5M
2023-04-19 59.35 60.04 59.29 59.64 1.2M
2023-04-18 60.43 60.50 59.60 59.71 1.5M
2023-04-17 59.91 60.33 59.67 60.32 1.1M
2023-04-14 60.12 60.31 59.40 59.85 1.9M
2023-04-13 59.79 60.52 59.74 60.43 1.8M
2023-04-12 59.94 60.26 59.32 59.61 2.2M
2023-04-11 59.58 59.88 59.22 59.47 1.7M
2023-04-10 58.50 59.47 58.34 59.09 1.5M
2023-04-06 58.16 59.09 57.81 58.63 1.6M
2023-04-05 59.30 59.40 57.82 58.07 2.1M
2023-04-04 59.30 59.81 58.87 59.49 1.7M
2023-04-03 59.50 59.77 58.78 59.27 1.6M
2023-03-31 59.91 60.27 59.38 59.53 1.2M
2023-03-30 59.51 59.90 59.12 59.55 2.0M
2023-03-29 58.79 59.43 58.41 59.29 1.9M
2023-03-28 57.70 58.75 57.69 58.34 1.7M
2023-03-27 57.42 57.73 57.31 57.53 1.5M
2023-03-24 56.27 57.21 55.94 57.04 1.3M
2023-03-23 56.70 57.26 56.21 56.55 2.1M
2023-03-22 56.62 57.31 56.26 56.32 1.8M
2023-03-21 55.86 56.38 55.40 56.23 2.1M
2023-03-20 54.67 55.67 54.46 55.18 1.6M
2023-03-17 55.75 55.91 54.50 54.59 2.3M
2023-03-16 54.38 56.16 54.24 55.91 2.7M
2023-03-15 55.10 55.37 54.59 54.78 3.4M
2023-03-14 56.33 57.14 56.29 56.60 2.8M
2023-03-13 55.51 56.66 55.27 55.54 5.4M
2023-03-10 57.89 57.92 56.86 56.98 3.8M
2023-03-09 59.56 59.69 58.31 58.39 3.2M
2023-03-08 58.92 59.53 58.82 59.41 1.2M
2023-03-07 59.82 59.87 58.49 58.50 1.7M
2023-03-06 60.24 60.40 59.80 59.80 3.3M
2023-03-03 59.10 60.38 59.06 60.31 2.0M
2023-03-02 58.88 59.18 58.31 58.76 1.3M
2023-03-01 57.80 59.29 57.76 59.10 2.5M
2023-02-28 57.81 57.89 57.23 57.64 1.5M
2023-02-27 57.38 57.88 57.10 57.55 1.3M
2023-02-24 56.93 57.45 56.88 57.21 0.9M
2023-02-23 58.13 58.22 57.24 57.74 1.1M
2023-02-22 57.59 58.21 57.42 57.86 0.9M
2023-02-21 58.57 58.94 57.28 57.43 1.4M
2023-02-17 58.09 58.59 57.73 58.54 1.1M
2023-02-16 57.10 58.61 57.06 58.30 2.3M
2023-02-15 56.58 57.44 56.33 57.44 1.7M
2023-02-14 56.82 57.73 56.77 57.10 2.0M
2023-02-13 56.33 57.25 56.29 57.08 1.7M
2023-02-10 56.15 56.43 55.75 56.31 1.0M
2023-02-09 56.32 56.46 55.69 56.09 1.6M
2023-02-08 56.20 56.39 55.30 55.85 1.5M
2023-02-07 56.56 56.68 55.62 56.29 2.4M
2023-02-06 56.33 56.81 56.07 56.45 1.9M
2023-02-03 57.01 57.36 56.65 56.96 2.0M
2023-02-02 59.13 59.45 57.46 57.61 2.3M
2023-02-01 57.70 59.00 57.63 58.94 3.3M
2023-01-31 57.68 57.90 57.49 57.65 1.9M
2023-01-30 57.94 58.10 57.62 57.62 1.3M
2023-01-27 58.59 58.68 58.01 58.05 1.8M
2023-01-26 58.28 58.50 57.86 58.46 1.5M
2023-01-25 57.80 58.13 57.56 58.13 1.6M
2023-01-24 57.42 58.24 57.40 58.03 1.5M
2023-01-23 57.09 58.07 56.92 57.64 2.8M
2023-01-20 56.44 57.08 55.99 56.87 2.0M
2023-01-19 55.97 56.44 55.65 56.01 1.7M
2023-01-18 57.00 57.27 56.05 56.05 1.9M
2023-01-17 56.08 56.86 56.07 56.55 1.8M
2023-01-13 56.36 57.09 56.25 56.68 2.8M
2023-01-12 55.93 56.79 55.75 56.49 3.3M
2023-01-11 54.53 56.02 54.52 55.69 2.7M
2023-01-10 54.21 54.69 53.82 54.49 1.3M
2023-01-09 53.93 54.55 53.71 54.15 1.9M
2023-01-06 52.74 54.05 52.42 53.70 2.5M
2023-01-05 51.48 52.43 51.34 52.23 1.6M
2023-01-04 50.75 51.77 50.56 51.56 1.8M
2023-01-03 50.50 50.50 49.96 50.34 1.7M