iShares MSCI Mexico ETF (EWW)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -0.180327868852 | 61 | 62.34 | 60.25 | 995827 | 61.33459756 | SP |
| 4 | -0.35 | -0.571521881123 | 61.24 | 62.415 | 57.282 | 1538259 | 59.91655345 | SP |
| 12 | 8.46 | 16.1358001144 | 52.43 | 62.415 | 52.11 | 2003545 | 58.56245832 | SP |
| 26 | 12.78 | 26.5641238828 | 48.11 | 62.415 | 46.7 | 2526711 | 53.59938318 | SP |
| 52 | 3.55 | 6.19114056505 | 57.34 | 62.415 | 46.41 | 2295662 | 53.4840332 | SP |
| 156 | 15.1 | 32.9766324525 | 45.79 | 71.12 | 43.65 | 2218881 | 56.72527654 | SP |
| 260 | 28.53 | 88.1644004944 | 32.36 | 71.12 | 30.72 | 2260119 | 51.58670881 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752013800 | 60.89 | -0.22 | -0.36 | 61.02 | 61.02 | 60.06 | 1129560 |
| 1751927400 | 61.11 | -0.59 | -0.96 | 61.45 | 61.67 | 60.96 | 1475696 |
| 1751576640 | 61.7 | 0.11 | 0.18 | 61.78 | 62.34 | 61.32 | 721239 |
| 1751495400 | 61.59 | 0.47 | 0.77 | 60.82 | 61.78 | 60.82 | 960099 |
| 1751409000 | 61.12 | 0.56 | 0.92 | 61 | 61.15 | 60.58 | 826274 |
| 1751322600 | 60.56 | 0.24 | 0.40 | 60.22 | 60.87 | 60 | 1187207 |
| 1751063400 | 60.32 | 0.01 | 0.02 | 60.3 | 60.7626 | 60.16 | 1178409 |
| 1750977000 | 60.31 | 0.63 | 1.06 | 59.99 | 60.505 | 59.4255 | 1314564 |
| 1750890600 | 59.68 | 0.47 | 0.79 | 59.38 | 59.79 | 59.18 | 1152445 |
| 1750804200 | 59.21 | 1.27 | 2.19 | 58.51 | 59.225 | 58.425 | 1620321 |
| 1750717800 | 57.94 | -0.17 | -0.29 | 57.77 | 58.12 | 57.282 | 2390789 |
| 1750458600 | 58.11 | -0.86 | -1.46 | 58.61 | 58.65 | 57.92 | 3020458 |
| 1750285800 | 58.97 | 0.06 | 0.10 | 59.04 | 59.44 | 58.67 | 2006685 |
| 1750199400 | 58.91 | -0.91 | -1.52 | 59.3 | 59.57 | 58.79 | 1633467 |
| 1750113000 | 59.82 | -1.24 | -2.03 | 60.23 | 60.83 | 59.65 | 2620301 |
| 1749853800 | 61.06 | -0.51 | -0.83 | 60.43 | 61.53 | 60.35 | 2023880 |
| 1749767400 | 61.57 | 0.01 | 0.02 | 61.41 | 61.98 | 61.32 | 1041494 |
| 1749681000 | 61.56 | 0.2 | 0.33 | 61.89 | 62.415 | 61.455 | 1620768 |
| 1749594600 | 61.36 | 0.27 | 0.44 | 61.24 | 61.43 | 60.8999 | 894567 |
| 1749508200 | 61.09 | -0.15 | -0.24 | 61.59 | 61.63 | 61.05 | 1150688 |
| 1749249000 | 61.24 | 0.52 | 0.86 | 60.91 | 61.405 | 59.96 | 1925965 |
| 1749162600 | 60.72 | 0.47 | 0.78 | 60.63 | 61.01 | 60.4501 | 1451105 |
| 1749076200 | 60.25 | -0.14 | -0.23 | 60.57 | 60.92 | 60.25 | 1796740 |
| 1748989800 | 60.39 | -0.25 | -0.41 | 60.56 | 60.64 | 60.05 | 1550281 |
| 1748903400 | 60.64 | 0.47 | 0.78 | 60.7 | 61.55 | 60.33 | 1900937 |
| 1748644200 | 60.17 | -1.06 | -1.73 | 61.34 | 61.34 | 60.145 | 2372089 |
| 1748557800 | 61.23 | 0.33 | 0.54 | 61.4 | 61.62 | 60.905 | 1300893 |
| 1748471400 | 60.9 | -0.23 | -0.38 | 61.03 | 61.6284 | 60.48 | 1067840 |
| 1748385000 | 61.13 | 0.46 | 0.76 | 60.98 | 62.325 | 60.905 | 1974068 |
| 1748039400 | 60.67 | 0.84 | 1.40 | 59.3 | 60.72 | 59.09 | 1323725 |
| 1747953000 | 59.83 | -0.49 | -0.81 | 59.92 | 60.4608 | 59.6401 | 1488962 |
| 1747866600 | 60.32 | -0.21 | -0.35 | 60.275 | 60.62 | 59.8 | 1783410 |
| 1747780200 | 60.53 | -0.04 | -0.07 | 60.83 | 61.07 | 60.43 | 1851336 |
| 1747693800 | 60.57 | 1.06 | 1.78 | 59.66 | 60.89 | 59.43 | 2730070 |
| 1747434600 | 59.51 | 0.25 | 0.42 | 59.51 | 59.74 | 58.81 | 1304992 |
| 1747348200 | 59.26 | -0.1 | -0.17 | 59.27 | 59.45 | 58.79 | 1558022 |
| 1747261800 | 59.36 | 0.28 | 0.47 | 59.51 | 59.51 | 58.925 | 1777661 |
| 1747175400 | 59.08 | 1.24 | 2.14 | 58.12 | 59.5 | 57.805 | 4652806 |
| 1747089000 | 57.84 | -0.28 | -0.48 | 58.38 | 58.515 | 56.93 | 2540498 |
| 1746829800 | 58.12 | 0.01 | 0.02 | 58.72 | 58.895 | 58.07 | 1256234 |
| 1746743400 | 58.11 | -0.98 | -1.66 | 59.66 | 59.865 | 58.11 | 2499510 |
| 1746657000 | 59.09 | 0.7 | 1.20 | 58.59 | 59.32 | 58.22 | 2411881 |
| 1746570600 | 58.39 | 1.71 | 3.02 | 56.04 | 58.44 | 56 | 2591084 |
| 1746484200 | 56.68 | -0.26 | -0.46 | 57.13 | 57.1776 | 56.56 | 1064056 |
| 1746225000 | 56.94 | 0.27 | 0.48 | 57.32 | 57.4099 | 56.35 | 1834765 |
| 1746138600 | 56.67 | -0.3 | -0.53 | 57.12 | 57.1299 | 56.26 | 1382754 |
| 1746052200 | 56.97 | 0.55 | 0.97 | 55.78 | 57.09 | 55.68 | 3273461 |
| 1745965800 | 56.42 | -1.7 | -2.92 | 58.22 | 58.35 | 56.355 | 6974764 |
| 1745879400 | 58.12 | 0.18 | 0.31 | 58.28 | 58.56 | 57.96 | 3028779 |
| 1745620200 | 57.94 | 0.6 | 1.05 | 57.5 | 58 | 57.16 | 2053762 |
| 1745533800 | 57.34 | 0.83 | 1.47 | 57.05 | 57.88 | 56.71 | 3107072 |
| 1745447400 | 56.51 | 1 | 1.80 | 56.89 | 57.26 | 56.28 | 3071513 |
| 1745361000 | 55.51 | 1.17 | 2.15 | 55 | 55.7 | 54.815 | 2486680 |
| 1745274600 | 54.34 | -0.59 | -1.07 | 54.88 | 54.92 | 53.97 | 2335223 |
| 1744929000 | 54.93 | 1.91 | 3.60 | 53.51 | 55.24 | 53.05 | 3700446 |
| 1744842600 | 53.02 | 0.83 | 1.59 | 52.36 | 53.51 | 52.255 | 2610179 |
| 1744756200 | 52.19 | 0.28 | 0.54 | 52.43 | 52.81 | 52.11 | 1273702 |
| 1744669800 | 51.91 | 1.23 | 2.43 | 51.69 | 52.56 | 51.435 | 1925059 |
| 1744410600 | 50.68 | 0.38 | 0.76 | 50.68 | 51.12 | 50.27 | 2223671 |
| 1744324200 | 50.3 | -1.56 | -3.01 | 51.13 | 51.42 | 49.85 | 2395432 |
| 1744237800 | 51.86 | 3.8 | 7.91 | 47.64 | 52.04 | 47.19 | 4700765 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
