UK markets closed

iShares MSCI Mexico Capped ETF (EWW)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
56.90-0.20 (-0.35%)
As of 12:03PM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202456.6557.0855.9556.9056.90590,054
25 Jun 202457.5357.8056.1657.1057.102,257,400
24 Jun 202457.4458.2057.3457.6057.602,770,200
21 Jun 202457.4757.7256.9557.2757.272,361,700
20 Jun 202457.1857.3556.4857.1757.173,015,100
18 Jun 202456.0457.2856.0256.7956.793,018,900
17 Jun 202455.2455.5454.8855.4555.451,204,600
14 Jun 202455.1855.8454.8855.6155.612,454,800
13 Jun 202456.0056.3455.2655.6455.642,865,500
12 Jun 202456.2056.4755.2455.5155.516,123,100
11 Jun 202456.6757.3256.3856.6356.635,959,200
11 Jun 20240.476 Dividend
10 Jun 202456.9257.8456.6457.8457.363,660,700
07 Jun 202460.5860.9857.1957.2556.788,330,200
06 Jun 202461.9663.3159.8060.6260.126,576,700
05 Jun 202460.7361.9960.1361.9661.455,125,100
04 Jun 202458.0560.0958.0559.4758.987,578,700
03 Jun 202462.1162.5857.5157.9357.4510,860,300
31 May 202464.8765.2064.0264.9064.372,862,900
30 May 202464.7565.2664.1564.7764.241,747,300
29 May 202464.7665.1263.7264.6464.113,784,100
28 May 202466.0766.5365.2265.3164.771,392,100
24 May 202466.8266.8265.8765.9265.381,619,600
23 May 202467.6967.7566.3666.4865.931,065,900
22 May 202467.6167.7067.0467.4166.862,651,400
21 May 202468.6968.7667.5367.6567.092,594,800
20 May 202468.7869.0768.5668.8668.29705,200
17 May 202468.9069.2368.5668.9668.391,028,500
16 May 202468.6669.0068.1668.6968.121,194,300
15 May 202468.1369.5668.0468.6268.063,240,800
14 May 202468.1668.5867.5367.6567.091,436,500
13 May 202468.8269.2868.2768.3267.76995,200
10 May 202468.6869.0768.3568.4767.911,195,200
09 May 202466.7568.7566.7568.5968.032,260,000
08 May 202466.4467.3866.4167.0666.511,587,200
07 May 202467.2967.6766.7266.9866.431,305,200
06 May 202467.3067.6667.0667.4066.851,166,400
03 May 202467.1767.3766.0966.8066.251,454,100
02 May 202466.5166.8266.0366.1465.601,709,300
01 May 202465.7366.7665.6165.9365.391,216,300
30 Apr 202466.8567.1465.4465.4864.941,721,200
29 Apr 202467.2467.4566.8867.2566.701,458,000
26 Apr 202466.4467.0565.8066.8566.301,504,600
25 Apr 202464.7766.0364.4565.8065.262,279,300
24 Apr 202466.2766.5165.3665.7765.232,627,800
23 Apr 202465.8966.6465.6366.4965.941,525,000
22 Apr 202464.6065.6764.4565.6065.061,493,200
19 Apr 202464.4864.9764.1064.8964.361,572,000
18 Apr 202464.9665.2764.5364.9264.391,441,700
17 Apr 202465.6765.8764.7264.9264.392,511,000
16 Apr 202465.8265.8264.7464.8764.342,859,200
15 Apr 202467.7267.7966.4266.5465.991,801,100
12 Apr 202467.8068.0667.3067.4266.872,859,000
11 Apr 202468.6968.6968.0168.6768.101,966,200
10 Apr 202469.0569.1267.9768.4467.883,205,000
09 Apr 202470.6071.1269.6069.8169.242,771,700
08 Apr 202470.7570.9070.2270.5769.991,466,700
05 Apr 202470.1270.3769.6770.3269.742,234,300
04 Apr 202469.7670.2169.1969.3068.732,241,300
03 Apr 202469.0769.8668.8369.0268.451,236,600
02 Apr 202469.2369.3968.7769.1868.612,187,500
01 Apr 202469.4869.6268.4668.9268.351,253,500
28 Mar 202469.3869.7069.0669.3168.741,013,800
27 Mar 202468.8069.4168.3869.0868.511,636,400
26 Mar 202467.7768.6667.4168.4667.901,346,000
25 Mar 202467.5567.9467.2667.5967.031,008,600
22 Mar 202467.6267.8967.3167.4866.922,649,600
21 Mar 202467.7568.0267.2767.6367.071,484,600
20 Mar 202466.0768.1865.8367.9167.352,691,700
19 Mar 202466.6766.6865.9466.0665.522,836,100
18 Mar 202467.1767.4666.5266.9566.401,539,100
15 Mar 202467.0367.9166.6966.9566.403,804,000
14 Mar 202467.2167.7266.9267.2766.722,730,800
13 Mar 202465.6267.2365.5367.1766.623,551,000
12 Mar 202465.8765.9865.1665.5364.991,869,500
11 Mar 202465.5866.2565.3765.8465.301,911,800
08 Mar 202465.6966.2865.4265.5965.052,125,000
07 Mar 202466.0066.1065.4665.5965.051,436,900
06 Mar 202466.3666.5865.6965.6965.152,066,300
05 Mar 202465.4266.0865.3265.8865.342,075,200
04 Mar 202465.2866.0965.2865.6365.091,271,200
01 Mar 202465.2466.1764.9365.6465.103,833,600
29 Feb 202465.0865.5064.7165.2464.703,238,200
28 Feb 202465.6265.9564.4964.8964.362,309,000
27 Feb 202466.1666.4365.9266.1265.582,635,700
26 Feb 202466.5366.5365.9266.1765.631,934,800
23 Feb 202467.3067.3066.2266.5365.982,570,200
22 Feb 202467.7067.7066.5067.2066.652,355,100
21 Feb 202467.5467.5466.7967.1266.572,412,500
20 Feb 202467.8168.0967.1167.3166.761,715,600
16 Feb 202467.4767.5967.0767.3066.752,354,300
15 Feb 202467.3767.9767.3067.5867.021,814,700
14 Feb 202467.3867.4466.9267.3266.771,904,600
13 Feb 202466.6667.2166.2966.5566.002,423,900
12 Feb 202467.5268.1767.3767.5466.981,577,600
09 Feb 202467.7867.9467.3867.4266.871,747,300
08 Feb 202468.7668.7667.4167.5366.971,819,700
07 Feb 202469.1269.3968.5368.8168.241,783,000
06 Feb 202467.9969.2767.7468.9268.353,568,500
05 Feb 202467.5868.0966.9867.6067.041,322,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...