iShares MSCI Mexico ETF (EWW) Historical Stock Data
56.62 ↑0.12 (0.21%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EWW is down -0.08% a day on average. There have been 13 days where iShares MSCI Mexico ETF closed green and 17 days where EWW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 56.81 | 56.62 | ↓$0.19 (-0.33%) | 56.04 | 56.95 | 1.92M |
| 2024-07-25 | 57.10 | 56.50 | ↓$0.60 (-1.05%) | 56.46 | 57.38 | 1.76M |
| 2024-07-24 | 58.08 | 57.19 | ↓$0.89 (-1.53%) | 57.04 | 58.11 | 2.04M |
| 2024-07-23 | 59.48 | 58.46 | ↓$1.02 (-1.71%) | 58.40 | 59.49 | 2.10M |
| 2024-07-22 | 59.17 | 59.65 | ↑$0.48 (0.81%) | 58.91 | 60.05 | 1.94M |
| 2024-07-19 | 58.91 | 58.59 | ↓$0.32 (-0.54%) | 58.20 | 59.11 | 1.94M |
| 2024-07-18 | 59.89 | 58.34 | ↓$1.55 (-2.59%) | 58.08 | 60.18 | 3.60M |
| 2024-07-17 | 60.34 | 59.97 | ↓$0.37 (-0.61%) | 59.72 | 60.62 | 2.26M |
| 2024-07-16 | 60.77 | 60.97 | ↑$0.20 (0.33%) | 60.45 | 61.13 | 2.17M |
| 2024-07-15 | 61.33 | 60.51 | ↓$0.82 (-1.34%) | 60.34 | 61.36 | 2.90M |
| 2024-07-12 | 60.78 | 61.75 | ↑$0.97 (1.60%) | 60.57 | 61.96 | 2.82M |
| 2024-07-11 | 60.63 | 60.52 | ↓$0.11 (-0.18%) | 60.15 | 60.73 | 1.93M |
| 2024-07-10 | 59.44 | 60.29 | ↑$0.85 (1.43%) | 59.27 | 60.42 | 2.45M |
| 2024-07-09 | 58.33 | 58.98 | ↑$0.65 (1.11%) | 58.26 | 59.02 | 2.27M |
| 2024-07-08 | 57.34 | 58.34 | ↑$1.00 (1.74%) | 57.31 | 58.38 | 1.99M |
| 2024-07-05 | 57.65 | 57.28 | ↓$0.37 (-0.64%) | 56.95 | 57.83 | 1.75M |
| 2024-07-03 | 56.72 | 57.74 | ↑$1.02 (1.80%) | 56.72 | 57.97 | 1.39M |
| 2024-07-02 | 57.09 | 56.36 | ↓$0.73 (-1.28%) | 56.08 | 57.55 | 2.74M |
| 2024-07-01 | 56.65 | 57.00 | ↑$0.35 (0.62%) | 56.44 | 57.29 | 1.48M |
| 2024-06-28 | 56.61 | 56.61 | ↑$0.00 (0.00%) | 56.22 | 57.08 | 2.44M |
| 2024-06-27 | 56.44 | 56.21 | ↓$0.23 (-0.41%) | 55.82 | 56.62 | 1.98M |
| 2024-06-26 | 56.65 | 56.28 | ↓$0.37 (-0.65%) | 55.94 | 57.08 | 1.66M |
| 2024-06-25 | 57.53 | 57.10 | ↓$0.43 (-0.75%) | 56.16 | 57.80 | 2.26M |
| 2024-06-24 | 57.44 | 57.60 | ↑$0.16 (0.28%) | 57.34 | 58.20 | 2.28M |
| 2024-06-21 | 57.47 | 57.27 | ↓$0.20 (-0.35%) | 56.95 | 57.72 | 2.33M |
| 2024-06-20 | 57.18 | 57.17 | ↓$0.01 (-0.02%) | 56.48 | 57.35 | 3M |
| 2024-06-18 | 56.04 | 56.79 | ↑$0.75 (1.34%) | 56.02 | 57.28 | 3.02M |
| 2024-06-17 | 55.24 | 55.45 | ↑$0.21 (0.38%) | 54.88 | 55.54 | 1.20M |
| 2024-06-14 | 55.18 | 55.61 | ↑$0.43 (0.78%) | 54.88 | 55.84 | 2.45M |
| 2024-06-13 | 56.00 | 55.64 | ↓$0.36 (-0.64%) | 55.26 | 56.34 | 2.87M |
Create an account or log in to view more rows.
$EWW we always finish green after a red week. Less go!
$EWW pre mkt is meaningless
$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