EWW
AMEXMarket ClosediShares MSCI Mexico ETF
$67.45
$0.83 (-1.22%)
As of 10:33 AM
Open
$68.18
High
$68.47
Low
$67.25
Prev Close
$68.28
52W High
$71.60
52W Low
$46.41
Volume
1.34M
Mkt Cap
$1.88B
iShares MSCI Mexico ETF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $68.36 | $68.47 | $67.25 | $67.45 | 1.38M |
| 12/16/2025 | $69.14 | $69.34 | $68.18 | $68.28 | 3.07M |
| 12/15/2025 | $71.34 | $71.60 | $70.34 | $70.48 | 1.98M |
| 12/12/2025 | $71.11 | $71.39 | $69.51 | $70.69 | 1.59M |
| 12/11/2025 | $69.08 | $71.43 | $69.08 | $71.06 | 2.34M |
| 12/10/2025 | $69.38 | $69.49 | $68.58 | $69.04 | 1.91M |
| 12/9/2025 | $68.60 | $69.59 | $68.43 | $69.27 | 1.14M |
| 12/8/2025 | $68.57 | $69.15 | $68.33 | $68.64 | 816,100 |
| 12/5/2025 | $68.80 | $69.42 | $68.59 | $68.68 | 993,000 |
| 12/4/2025 | $68.38 | $68.83 | $68.29 | $68.82 | 834,300 |
| 12/3/2025 | $68.99 | $68.99 | $68.19 | $68.43 | 785,000 |
| 12/2/2025 | $68.50 | $69.06 | $68.50 | $68.71 | 813,468 |
| 12/1/2025 | $68.28 | $68.90 | $68.02 | $68.46 | 1.14M |
| 11/28/2025 | $67.60 | $68.54 | $67.29 | $68.42 | 543,500 |
| 11/26/2025 | $67.84 | $68.18 | $67.40 | $67.88 | 1.32M |
| 11/25/2025 | $66.82 | $67.83 | $66.48 | $67.75 | 1.49M |
| 11/24/2025 | $66.23 | $66.74 | $66.00 | $66.55 | 1.37M |
| 11/21/2025 | $65.78 | $66.57 | $65.59 | $66.04 | 1.44M |
| 11/20/2025 | $67.28 | $67.58 | $65.97 | $66.02 | 1.72M |
| 11/19/2025 | $66.81 | $67.30 | $66.42 | $66.77 | 1.95M |
| 11/18/2025 | $65.83 | $67.24 | $65.83 | $66.67 | 2.20M |
| 11/17/2025 | $67.06 | $67.33 | $65.73 | $65.87 | 1.83M |
| 11/14/2025 | $67.01 | $67.70 | $66.52 | $67.22 | 1.25M |
| 11/13/2025 | $68.41 | $68.93 | $67.28 | $67.38 | 1.92M |
| 11/12/2025 | $69.57 | $69.68 | $68.08 | $68.16 | 1.88M |
| 11/11/2025 | $67.91 | $69.43 | $67.91 | $69.34 | 1.52M |
| 11/10/2025 | $68.30 | $68.40 | $67.82 | $67.91 | 1.02M |
| 11/7/2025 | $67.28 | $67.91 | $66.80 | $67.82 | 2.21M |
| 11/6/2025 | $67.14 | $67.41 | $66.83 | $66.97 | 1.90M |
| 11/5/2025 | $65.84 | $67.53 | $65.81 | $67.18 | 1.42M |
| 11/4/2025 | $65.30 | $66.48 | $64.77 | $65.65 | 2.03M |
| 11/3/2025 | $67.03 | $67.06 | $66.11 | $66.23 | 1.55M |
| 10/31/2025 | $66.77 | $66.94 | $66.20 | $66.53 | 1.38M |
| 10/30/2025 | $66.98 | $67.07 | $66.64 | $66.73 | 2.15M |
| 10/29/2025 | $67.29 | $67.92 | $66.89 | $67.43 | 965,900 |
| 10/28/2025 | $66.33 | $67.39 | $66.28 | $67.10 | 1.56M |
| 10/27/2025 | $65.64 | $66.62 | $65.60 | $66.33 | 2.09M |
| 10/24/2025 | $66.43 | $66.43 | $65.15 | $65.37 | 1.18M |
| 10/23/2025 | $65.65 | $66.15 | $65.33 | $66.02 | 827,280 |
| 10/22/2025 | $65.17 | $65.79 | $64.98 | $65.51 | 1.71M |
| 10/21/2025 | $65.84 | $65.93 | $64.81 | $65.07 | 2.60M |
| 10/20/2025 | $66.54 | $66.66 | $65.58 | $65.94 | 1.63M |
| 10/17/2025 | $67.05 | $67.05 | $65.81 | $66.13 | 1.99M |
| 10/16/2025 | $66.14 | $67.49 | $66.10 | $67.05 | 2.04M |
| 10/15/2025 | $65.20 | $65.93 | $65.20 | $65.87 | 1.93M |
| 10/14/2025 | $64.83 | $65.14 | $64.70 | $64.84 | 2.10M |
| 10/13/2025 | $64.90 | $66.03 | $64.78 | $65.47 | 1.96M |
| 10/10/2025 | $65.51 | $65.79 | $64.18 | $64.39 | 2.11M |
| 10/9/2025 | $65.68 | $66.51 | $65.02 | $65.42 | 1.88M |
| 10/8/2025 | $65.09 | $65.76 | $65.09 | $65.73 | 1.36M |
| 10/7/2025 | $65.50 | $65.88 | $64.96 | $65.04 | 1.18M |
| 10/6/2025 | $66.78 | $66.79 | $64.93 | $65.44 | 2.36M |
| 10/3/2025 | $66.99 | $67.24 | $66.60 | $66.81 | 897,353 |
| 10/2/2025 | $66.78 | $67.00 | $65.52 | $66.90 | 2.06M |
| 10/1/2025 | $68.25 | $68.71 | $66.57 | $66.78 | 2.36M |
| 9/30/2025 | $67.44 | $68.35 | $67.36 | $68.21 | 2.17M |
| 9/29/2025 | $67.27 | $67.91 | $67.26 | $67.46 | 1.05M |
| 9/26/2025 | $66.55 | $67.40 | $66.52 | $67.14 | 989,400 |
| 9/25/2025 | $66.12 | $66.84 | $66.01 | $66.18 | 1.40M |
| 9/24/2025 | $67.12 | $67.50 | $66.29 | $66.47 | 2.04M |
| 9/23/2025 | $66.85 | $67.50 | $66.74 | $67.43 | 1.36M |
| 9/22/2025 | $65.86 | $66.93 | $65.58 | $66.90 | 1.41M |
| 9/19/2025 | $65.99 | $66.44 | $65.73 | $66.10 | 3.29M |