iShares MSCI Mexico ETF (EWW) Historical Stock Data
56.96 ↓0.65 (-1.13%)
As of February 3, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, EWW is up 0.26% a day on average. There have been 19 days where iShares MSCI Mexico ETF closed green and 11 days where EWW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 57.01 | 56.96 | ↓$0.05 (-0.09%) | 56.65 | 57.36 | 2.03M |
| 2023-02-02 | 59.13 | 57.61 | ↓$1.52 (-2.57%) | 57.46 | 59.44 | 2.29M |
| 2023-02-01 | 57.70 | 58.94 | ↑$1.24 (2.15%) | 57.63 | 59.00 | 3.35M |
| 2023-01-31 | 57.68 | 57.65 | ↓$0.03 (-0.05%) | 57.49 | 57.90 | 1.91M |
| 2023-01-30 | 57.94 | 57.62 | ↓$0.32 (-0.55%) | 57.62 | 58.10 | 1.26M |
| 2023-01-27 | 58.59 | 58.05 | ↓$0.54 (-0.92%) | 58.01 | 58.68 | 1.79M |
| 2023-01-26 | 58.28 | 58.46 | ↑$0.18 (0.31%) | 57.88 | 58.49 | 1.50M |
| 2023-01-25 | 57.80 | 58.13 | ↑$0.33 (0.57%) | 57.56 | 58.13 | 1.61M |
| 2023-01-24 | 57.42 | 58.03 | ↑$0.61 (1.06%) | 57.41 | 58.24 | 1.51M |
| 2023-01-23 | 57.09 | 57.64 | ↑$0.55 (0.96%) | 56.93 | 58.07 | 2.79M |
| 2023-01-20 | 56.44 | 56.87 | ↑$0.43 (0.76%) | 56.02 | 57.07 | 1.48M |
| 2023-01-19 | 55.97 | 56.01 | ↑$0.04 (0.07%) | 55.65 | 56.44 | 1.69M |
| 2023-01-18 | 57.00 | 56.05 | ↓$0.95 (-1.67%) | 56.05 | 57.27 | 1.89M |
| 2023-01-17 | 56.08 | 56.55 | ↑$0.47 (0.84%) | 56.07 | 56.86 | 1.76M |
| 2023-01-13 | 56.36 | 56.68 | ↑$0.32 (0.57%) | 56.25 | 57.09 | 2.80M |
| 2023-01-12 | 55.93 | 56.49 | ↑$0.56 (1.00%) | 55.75 | 56.79 | 3.31M |
| 2023-01-11 | 54.53 | 55.69 | ↑$1.16 (2.13%) | 54.52 | 56.02 | 2.74M |
| 2023-01-10 | 54.21 | 54.49 | ↑$0.28 (0.52%) | 53.82 | 54.68 | 1.30M |
| 2023-01-09 | 53.93 | 54.15 | ↑$0.22 (0.41%) | 53.71 | 54.54 | 1.93M |
| 2023-01-06 | 52.74 | 53.70 | ↑$0.96 (1.82%) | 52.42 | 54.05 | 1.77M |
| 2023-01-05 | 51.48 | 52.23 | ↑$0.75 (1.46%) | 51.34 | 52.43 | 1.61M |
| 2023-01-04 | 50.75 | 51.56 | ↑$0.81 (1.60%) | 50.56 | 51.77 | 1.84M |
| 2023-01-03 | 50.50 | 50.34 | ↓$0.16 (-0.32%) | 49.96 | 50.50 | 1.71M |
| 2022-12-30 | 50.38 | 49.45 | ↓$0.93 (-1.85%) | 49.37 | 50.70 | 1.38M |
| 2022-12-29 | 51.12 | 50.47 | ↓$0.65 (-1.27%) | 50.45 | 51.63 | 1M |
| 2022-12-28 | 51.58 | 50.71 | ↓$0.87 (-1.69%) | 50.64 | 51.69 | 0.95M |
| 2022-12-27 | 51.38 | 51.42 | ↑$0.04 (0.08%) | 51.31 | 51.99 | 1M |
| 2022-12-23 | 51.11 | 51.93 | ↑$0.82 (1.60%) | 50.80 | 52.02 | 1.76M |
| 2022-12-22 | 50.85 | 50.79 | ↓$0.06 (-0.12%) | 50.12 | 51.11 | 0.93M |
| 2022-12-21 | 50.40 | 50.92 | ↑$0.52 (1.03%) | 50.25 | 51.12 | 1.28M |
Create an account or log in to view more rows.
$EWW Silly Bears tricks are for kids
$EWW Algorithms are playing games
$EWW I mean ... head and shoulders .....
$EWW who else excited??
$EWW hint hint this is when you buy a few
$EWW Going up
$EWW what caused the sell off in an otherwise good tech market today?
$EWW starting to gap up a little
$EWW come to papa
$EWW Momentum is building...