iShares MSCI Mexico ETF (EWW) Historical Stock Data
66.77 ↑0.63 (0.94%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EWW is down -0.17% a day on average. There have been 11 days where iShares MSCI Mexico ETF closed green and 19 days where EWW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 66.51 | 66.14 | ↓$0.37 (-0.56%) | 66.03 | 66.82 | 1.67M |
| 2024-05-01 | 65.73 | 65.93 | ↑$0.20 (0.30%) | 65.61 | 66.75 | 1.10M |
| 2024-04-30 | 66.85 | 65.48 | ↓$1.37 (-2.05%) | 65.45 | 67.14 | 1.68M |
| 2024-04-29 | 67.24 | 67.25 | ↑$0.01 (0.01%) | 66.88 | 67.45 | 1.46M |
| 2024-04-26 | 66.44 | 66.85 | ↑$0.41 (0.62%) | 65.80 | 67.05 | 1.50M |
| 2024-04-25 | 64.77 | 65.80 | ↑$1.03 (1.59%) | 64.47 | 66.03 | 2.27M |
| 2024-04-24 | 66.27 | 65.77 | ↓$0.50 (-0.75%) | 65.36 | 66.51 | 2.35M |
| 2024-04-23 | 65.89 | 66.49 | ↑$0.60 (0.91%) | 65.64 | 66.63 | 1.53M |
| 2024-04-22 | 64.60 | 65.60 | ↑$1.00 (1.55%) | 64.45 | 65.67 | 1.44M |
| 2024-04-19 | 64.48 | 64.89 | ↑$0.41 (0.64%) | 64.10 | 64.97 | 1.57M |
| 2024-04-18 | 64.96 | 64.92 | ↓$0.04 (-0.06%) | 64.53 | 65.27 | 1.44M |
| 2024-04-17 | 65.67 | 64.92 | ↓$0.75 (-1.14%) | 64.72 | 65.87 | 2.47M |
| 2024-04-16 | 65.82 | 64.87 | ↓$0.95 (-1.44%) | 64.74 | 65.82 | 2.82M |
| 2024-04-15 | 67.72 | 66.54 | ↓$1.18 (-1.74%) | 66.42 | 67.79 | 1.79M |
| 2024-04-12 | 67.80 | 67.42 | ↓$0.38 (-0.56%) | 67.30 | 68.06 | 2.85M |
| 2024-04-11 | 68.69 | 68.67 | ↓$0.02 (-0.03%) | 68.01 | 68.70 | 1.97M |
| 2024-04-10 | 69.05 | 68.44 | ↓$0.61 (-0.88%) | 67.97 | 69.12 | 2.89M |
| 2024-04-09 | 70.60 | 69.81 | ↓$0.79 (-1.12%) | 69.60 | 71.12 | 2.71M |
| 2024-04-08 | 70.75 | 70.57 | ↓$0.18 (-0.25%) | 70.22 | 70.90 | 1.47M |
| 2024-04-05 | 70.12 | 70.32 | ↑$0.20 (0.29%) | 69.67 | 70.36 | 2.23M |
| 2024-04-04 | 69.76 | 69.30 | ↓$0.46 (-0.66%) | 69.19 | 70.21 | 2.24M |
| 2024-04-03 | 69.07 | 69.02 | ↓$0.05 (-0.07%) | 68.83 | 69.86 | 1.24M |
| 2024-04-02 | 69.23 | 69.18 | ↓$0.05 (-0.07%) | 68.77 | 69.39 | 1.92M |
| 2024-04-01 | 69.48 | 68.92 | ↓$0.56 (-0.81%) | 68.46 | 69.62 | 1.25M |
| 2024-03-29 | 69.38 | 69.31 | ↓$0.07 (-0.10%) | 69.06 | 69.70 | 1.01M |
| 2024-03-28 | 69.38 | 69.31 | ↓$0.07 (-0.10%) | 69.06 | 69.70 | 0.99M |
| 2024-03-27 | 68.80 | 69.08 | ↑$0.28 (0.41%) | 68.38 | 69.41 | 1.59M |
| 2024-03-26 | 67.77 | 68.46 | ↑$0.69 (1.02%) | 67.41 | 68.66 | 1.35M |
| 2024-03-25 | 67.55 | 67.59 | ↑$0.04 (0.06%) | 67.26 | 67.95 | 0.99M |
| 2024-03-22 | 67.62 | 67.48 | ↓$0.14 (-0.21%) | 67.31 | 67.89 | 1.24M |
Create an account or log in to view more rows.
$EWW hold
$EWW R-E-L-A-X Green is coming
$EWW C'mon
do a spike!!
$EWW shorters eat my shit
$EWW go time
$EWW nothing drops
$EWW Spike it!
$EWW we like the stock
$EWW Silly Bears tricks are for kids
$EWW Algorithms are playing games