iShares MSCI Mexico ETF

EWW
🏛️ germany →
57.33
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
2025-09-26 56.66 57.52 56.66 57.33 0.0M
2025-09-25 56.59 57.08 56.54 56.76 0.0M
2025-09-24 57.14 57.34 56.62 56.63 0.0M
2025-09-23 56.68 57.19 56.44 57.02 0.0M
2025-09-22 56.33 56.58 55.61 56.58 0.0M
2025-09-19 56.00 56.47 56.00 56.21 0.0M
2025-09-18 56.41 56.79 55.76 55.98 0.0M
2025-09-17 56.33 56.62 56.11 56.33 0.0M
2025-09-16 56.69 56.69 56.20 56.26 0.0M
2025-09-15 56.37 56.87 56.19 56.79 0.0M
2025-09-12 56.02 56.41 55.85 56.41 0.0M
2025-09-11 54.95 56.02 54.93 56.01 0.0M
2025-09-10 54.85 55.12 54.76 54.86 0.0M
2025-09-09 54.48 55.08 54.48 54.87 0.0M
2025-09-08 54.46 54.57 54.25 54.53 0.0M
2025-09-05 54.05 54.66 53.92 54.39 0.0M
2025-09-04 53.89 54.14 53.58 54.14 0.0M
2025-09-03 54.08 54.29 53.75 53.82 0.0M
2025-09-02 52.97 54.07 52.85 54.07 0.0M
2025-09-01 52.89 52.94 52.78 52.91 0.0M
2025-08-29 53.60 53.60 53.02 53.02 0.0M
2025-08-28 53.22 53.60 52.99 53.43 0.0M
2025-08-27 52.88 53.23 52.20 53.23 0.0M
2025-08-26 53.05 53.11 52.68 52.68 0.0M
2025-08-25 53.67 53.67 53.23 53.23 0.0M
2025-08-22 53.13 53.63 53.02 53.63 0.0M
2025-08-21 52.52 53.15 52.29 53.02 0.0M
2025-08-20 52.62 52.70 52.38 52.44 0.0M
2025-08-19 52.45 52.56 52.07 52.56 0.0M
2025-08-18 52.41 52.49 52.13 52.42 0.0M
2025-08-15 52.29 52.69 52.27 52.43 0.0M
2025-08-14 52.99 53.34 52.23 52.39 0.0M
2025-08-13 53.37 53.37 52.85 52.95 0.0M
2025-08-12 52.96 53.45 52.96 53.31 0.0M
2025-08-11 52.82 53.14 52.82 53.14 0.0M
2025-08-08 52.95 53.23 52.93 52.95 0.0M
2025-08-07 52.05 52.91 51.70 52.91 0.0M
2025-08-06 51.99 52.70 51.97 52.10 0.0M
2025-08-05 51.27 51.99 51.27 51.99 0.0M
2025-08-04 51.49 51.93 50.99 51.19 0.0M
2025-08-01 52.65 52.65 51.43 51.43 0.0M
2025-07-31 52.60 53.00 52.36 52.76 0.0M
2025-07-30 52.73 52.93 52.60 52.60 0.0M
2025-07-29 51.84 52.71 51.59 52.71 0.0M
2025-07-28 51.99 52.42 51.55 51.79 0.0M
2025-07-25 51.82 51.99 51.66 51.99 0.0M
2025-07-24 51.34 51.72 51.22 51.72 0.0M
2025-07-23 50.31 51.38 50.30 51.32 0.0M
2025-07-22 50.68 50.77 50.14 50.27 0.0M
2025-07-21 51.11 51.28 50.65 50.65 0.0M
2025-07-18 51.48 51.48 51.14 51.27 0.0M
2025-07-17 51.41 51.69 51.15 51.60 0.0M
2025-07-16 51.11 51.55 51.05 51.34 0.0M
2025-07-15 51.02 51.34 50.88 51.29 0.0M
2025-07-14 51.52 51.58 50.84 51.14 0.0M
2025-07-11 51.61 51.64 50.89 51.47 0.0M
2025-07-10 51.35 51.60 51.26 51.60 0.0M
2025-07-09 51.97 52.15 51.41 51.41 0.0M
2025-07-08 52.06 52.06 51.41 51.99 0.0M
2025-07-07 52.44 52.82 52.08 52.08 0.0M
2025-07-04 52.36 52.44 52.36 52.39 0.0M
2025-07-03 52.24 52.65 52.14 52.50 0.0M
2025-07-02 51.83 52.27 51.83 52.12 0.0M
2025-07-01 51.37 51.81 51.05 51.81 0.0M
2025-06-30 51.43 51.73 51.38 51.40 0.0M
2025-06-27 51.59 51.74 51.41 51.47 0.0M
2025-06-26 51.07 51.53 50.89 51.53 0.0M
2025-06-25 50.97 51.37 50.97 51.12 0.0M
2025-06-24 49.92 50.91 49.92 50.91 0.0M
2025-06-23 50.48 50.74 49.65 50.02 0.0M
2025-06-20 51.18 51.22 50.35 50.38 0.0M
2025-06-19 51.45 51.48 51.34 51.34 0.0M
2025-06-18 51.21 51.61 51.13 51.48 0.0M
2025-06-17 51.74 51.74 51.14 51.32 0.0M
2025-06-16 52.83 52.83 51.63 51.68 0.0M
2025-06-13 53.46 53.46 52.70 52.96 0.0M
2025-06-12 53.41 53.42 52.87 53.15 0.0M
2025-06-11 53.74 54.25 53.53 53.56 0.0M
2025-06-10 53.56 53.71 53.38 53.64 0.0M
2025-06-09 53.64 53.97 53.56 53.56 0.0M
2025-06-06 53.12 53.78 52.77 53.76 0.0M
2025-06-05 52.79 53.15 52.70 53.15 0.0M
2025-06-04 53.12 53.29 52.88 52.92 0.0M
2025-06-03 53.12 53.59 52.95 53.15 0.0M
2025-06-02 52.87 53.64 52.69 52.95 0.0M
2025-05-30 53.97 54.19 53.02 53.02 0.0M
2025-05-29 54.16 54.73 53.66 53.89 0.0M
2025-05-28 54.09 54.41 53.49 53.93 0.0M
2025-05-27 53.36 54.76 53.34 53.92 0.0M
2025-05-26 53.19 53.36 53.15 53.30 0.0M
2025-05-23 52.86 53.35 52.14 53.35 0.0M
2025-05-22 53.24 53.50 52.73 53.12 0.0M
2025-05-21 53.41 53.41 52.88 53.28 0.0M
2025-05-20 53.80 54.15 53.59 53.59 0.0M
2025-05-19 53.20 54.06 52.38 53.83 0.0M
2025-05-16 52.87 53.37 52.84 53.30 0.0M
2025-05-15 53.04 53.14 52.63 53.02 0.0M
2025-05-14 52.82 53.14 52.45 53.14 0.0M
2025-05-13 52.05 53.16 51.83 52.86 0.0M
2025-05-12 51.80 53.55 51.23 52.21 0.0M
2025-05-09 51.79 52.08 51.53 51.69 0.0M
2025-05-08 52.27 52.92 51.87 51.87 0.0M
2025-05-07 51.42 52.27 51.34 52.27 0.0M
2025-05-06 50.08 51.29 49.34 51.29 0.0M
2025-05-05 50.20 50.57 49.93 50.17 0.0M
2025-05-02 50.11 50.90 49.92 50.32 0.0M
2025-04-30 49.59 50.27 49.25 50.27 0.0M
2025-04-29 51.01 51.36 49.57 49.57 0.0M
2025-04-28 50.98 51.40 50.77 50.77 0.0M
2025-04-25 50.58 50.89 50.32 50.88 0.0M
2025-04-24 49.86 50.72 49.14 50.40 0.0M
2025-04-23 48.73 50.27 48.73 49.94 0.0M
2025-04-22 47.09 48.65 47.09 48.65 0.0M
2025-04-17 46.68 48.48 46.12 48.29 0.0M
2025-04-16 45.85 46.93 45.46 46.43 0.0M
2025-04-15 45.71 46.68 45.71 46.25 0.0M
2025-04-14 44.55 46.24 44.46 45.78 0.0M
2025-04-11 44.65 44.96 43.61 44.61 0.0M
2025-04-10 47.18 47.25 44.83 44.87 0.0M
2025-04-09 43.45 47.30 42.48 47.30 0.0M
2025-04-08 44.27 45.70 43.75 43.75 0.0M
2025-04-07 45.26 45.26 43.75 44.36 0.0M
2025-04-04 48.93 49.37 45.60 45.78 0.0M
2025-04-03 47.67 49.51 47.33 49.18 0.0M
2025-04-02 48.24 48.24 47.50 48.12 0.0M
2025-04-01 47.13 48.22 46.97 48.22 0.0M
2025-03-31 47.62 47.66 47.03 47.11 0.0M
2025-03-28 48.35 48.36 47.19 47.71 0.0M
2025-03-27 48.26 48.30 47.74 48.30 0.0M
2025-03-26 48.75 48.77 48.32 48.38 0.0M
2025-03-25 48.21 48.72 48.08 48.72 0.0M
2025-03-24 47.70 48.37 47.70 48.17 0.0M
2025-03-21 48.25 48.25 47.63 47.98 0.0M
2025-03-20 48.13 48.47 47.96 48.16 0.0M
2025-03-19 47.98 48.35 47.98 48.10 0.0M
2025-03-18 48.87 48.87 47.89 47.89 0.0M
2025-03-17 48.12 48.83 47.91 48.71 0.0M
2025-03-14 47.24 48.30 47.19 48.07 0.0M
2025-03-13 46.86 47.37 46.74 47.19 0.0M
2025-03-12 46.12 46.80 46.12 46.79 0.0M
2025-03-11 46.17 46.17 45.50 46.03 0.0M
2025-03-10 47.52 47.52 46.03 46.33 0.0M
2025-03-07 47.56 47.61 46.68 47.56 0.0M
2025-03-06 47.23 47.85 46.64 47.72 0.0M
2025-03-05 47.07 47.39 46.79 47.30 0.0M
2025-03-04 47.54 47.54 45.97 47.25 0.0M
2025-03-03 48.52 48.97 47.51 47.51 0.0M
2025-02-28 48.71 48.83 48.47 48.66 0.0M
2025-02-27 49.20 49.29 48.48 48.69 0.0M
2025-02-26 48.67 49.01 48.45 49.01 0.0M
2025-02-25 49.32 49.36 48.45 48.53 0.0M
2025-02-24 49.46 49.96 49.09 49.41 0.0M
2025-02-21 50.38 50.52 49.33 49.63 0.0M
2025-02-20 50.08 50.35 49.82 50.32 0.0M
2025-02-19 50.87 51.05 50.14 50.14 0.0M
2025-02-18 50.36 51.06 50.27 50.84 0.0M
2025-02-17 50.20 50.31 50.20 50.25 0.0M
2025-02-14 50.08 50.21 49.64 50.11 0.0M
2025-02-13 49.74 50.17 49.64 50.02 0.0M
2025-02-12 49.51 50.03 49.16 49.91 0.0M
2025-02-11 49.24 49.51 48.83 49.39 0.0M
2025-02-10 49.14 49.40 49.03 49.20 0.0M
2025-02-07 48.88 49.07 48.24 49.02 0.0M
2025-02-06 47.71 48.68 47.71 48.68 0.0M
2025-02-05 48.27 48.27 47.34 47.69 0.0M
2025-02-04 48.74 48.74 47.97 48.28 0.0M
2025-02-03 47.94 48.87 45.88 48.60 0.0M
2025-01-31 48.14 48.32 47.19 47.19 0.0M
2025-01-30 47.78 48.66 47.72 47.80 0.0M
2025-01-29 47.56 47.76 47.19 47.76 0.0M
2025-01-28 47.19 47.69 47.19 47.59 0.0M
2025-01-27 47.84 47.84 46.68 47.00 0.0M
2025-01-24 47.44 47.88 47.21 47.65 0.0M
2025-01-23 47.31 47.91 46.95 47.58 0.0M
2025-01-22 46.46 47.63 46.32 47.24 0.0M
2025-01-21 45.74 46.65 45.41 46.36 0.0M
2025-01-20 46.06 46.06 45.61 45.61 0.0M
2025-01-17 46.08 46.74 46.08 46.21 0.0M
2025-01-16 47.19 47.21 46.07 46.08 0.0M
2025-01-15 46.56 47.21 46.51 47.21 0.0M
2025-01-14 46.30 47.03 46.24 46.54 0.0M
2025-01-13 46.12 46.60 45.79 46.48 0.0M
2025-01-10 46.60 46.60 45.97 46.03 0.0M
2025-01-09 46.51 46.55 46.48 46.53 0.0M
2025-01-08 46.90 47.23 46.44 46.52 0.0M
2025-01-07 46.16 47.06 45.98 46.95 0.0M
2025-01-06 45.41 46.62 45.10 46.21 0.0M
2025-01-03 46.45 46.54 45.36 45.36 0.0M
2025-01-02 45.18 46.61 45.16 46.43 0.0M