Yahoo

Mail

Singapore markets closed

Straits Times Index
3,348.87
+12.28(+0.37%)
S&P 500
5,277.51
+42.03(+0.80%)
Dow
38,686.32
+574.82(+1.51%)
Nasdaq
16,735.02
-2.08(-0.01%)
Bitcoin USD
69,602.84
+1,764.36(+2.60%)
CMC Crypto 200
1,499.60
+31.67(+2.16%)

iShares MSCI Mexico ETF (EWW)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

64.90

+0.13

(+0.20%)

At close: 04:00PM EDT

62.70

-2.20

(-3.39%)

Pre-market:

09:05AM EDT

Time period:

03 Jun 2023 - 03 Jun 2024

Show:

Historical prices

Frequency:

Weekly

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2024	64.87	65.20	64.01	64.90	64.90	2,862,983
27 May 2024	66.07	66.53	63.72	64.90	64.90	9,786,400
20 May 2024	68.78	69.07	65.87	65.92	65.92	8,636,900
13 May 2024	68.82	69.56	67.53	68.96	68.96	7,895,300
06 May 2024	67.30	69.07	66.41	68.47	68.47	7,514,000
29 Apr 2024	67.24	67.45	65.44	66.80	66.80	7,558,900
22 Apr 2024	64.60	67.05	64.45	66.85	66.85	9,429,900
15 Apr 2024	67.72	67.79	64.10	64.89	64.89	10,185,000
08 Apr 2024	70.75	71.12	67.30	67.42	67.42	12,268,600
01 Apr 2024	69.48	70.37	68.46	70.32	70.32	9,153,200
25 Mar 2024	67.55	69.70	67.26	69.31	69.31	5,004,800
18 Mar 2024	67.17	68.18	65.83	67.48	67.48	11,201,100
11 Mar 2024	65.58	67.91	65.16	66.95	66.95	13,867,100
04 Mar 2024	65.28	66.58	65.28	65.59	65.59	8,974,600
26 Feb 2024	66.53	66.53	64.49	65.64	65.64	13,951,300
19 Feb 2024	67.81	68.09	66.22	66.53	66.53	9,053,400
12 Feb 2024	67.52	68.17	66.29	67.30	67.30	10,075,100
05 Feb 2024	67.58	69.39	66.98	67.42	67.42	10,240,600
29 Jan 2024	66.61	68.13	65.91	67.94	67.94	10,886,200
22 Jan 2024	65.19	66.76	63.69	66.39	66.39	11,240,700
15 Jan 2024	65.00	65.45	63.04	65.12	65.12	10,728,600
08 Jan 2024	66.87	67.28	65.08	66.35	66.35	12,368,500
01 Jan 2024	67.39	67.89	65.02	66.88	66.88	14,012,500
25 Dec 2023	68.30	68.79	67.82	67.85	67.85	6,143,000
20 Dec 2023	1.027 Dividend
18 Dec 2023	68.11	69.72	66.50	67.81	66.80	12,957,100
11 Dec 2023	63.67	68.26	63.21	67.71	66.70	15,109,100
04 Dec 2023	63.47	64.32	62.22	63.93	62.98	8,066,200
27 Nov 2023	63.01	63.95	61.37	63.80	62.85	9,971,200
20 Nov 2023	62.34	63.00	61.69	62.49	61.56	5,006,400
13 Nov 2023	58.74	62.35	58.49	62.09	61.16	9,183,400
06 Nov 2023	59.60	60.35	57.84	59.01	58.13	10,890,500
30 Oct 2023	54.80	60.66	54.34	59.53	58.64	16,244,100
23 Oct 2023	52.88	55.41	52.43	54.53	53.72	12,813,900
16 Oct 2023	55.15	55.94	53.11	53.27	52.48	13,291,600
09 Oct 2023	54.21	56.70	53.51	54.84	54.02	14,030,900
02 Oct 2023	57.94	58.14	52.97	54.71	53.89	19,543,700
25 Sept 2023	59.50	59.67	57.49	58.23	57.36	10,828,600
18 Sept 2023	59.71	61.76	59.18	59.98	59.08	10,863,100
11 Sept 2023	59.73	60.64	59.60	59.91	59.02	11,766,100
04 Sept 2023	60.99	61.30	59.04	59.38	58.49	7,779,400
28 Aug 2023	63.24	64.49	61.23	61.46	60.54	13,414,500
21 Aug 2023	61.83	63.44	61.35	62.85	61.91	9,556,700
14 Aug 2023	61.82	62.74	61.12	61.85	60.93	10,516,500
07 Aug 2023	62.85	63.84	61.52	62.05	61.12	9,719,100
31 Jul 2023	65.36	65.59	60.48	62.76	61.82	14,271,000
24 Jul 2023	63.17	65.73	62.70	65.36	64.38	8,813,200
17 Jul 2023	63.55	64.64	62.66	62.90	61.96	7,014,700
10 Jul 2023	62.60	64.57	62.16	63.91	62.96	10,861,400
03 Jul 2023	62.42	63.41	61.06	62.61	61.68	8,155,700
26 Jun 2023	61.80	62.93	61.58	62.18	61.25	12,917,900
19 Jun 2023	63.70	64.00	61.38	61.66	60.74	8,560,100
12 Jun 2023	62.90	64.40	62.39	64.10	63.14	9,494,600
07 Jun 2023	0.458 Dividend
05 Jun 2023	60.82	63.20	60.66	62.92	61.53	10,013,900
29 May 2023	59.92	61.12	59.30	60.66	59.32	7,811,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Straits Times Index3,348.87+12.28(+0.37%)

S&P 5005,277.51+42.03(+0.80%)

Dow38,686.32+574.82(+1.51%)

Nasdaq16,735.02-2.08(-0.01%)

Bitcoin USD69,602.84+1,764.36(+2.60%)

CMC Crypto 2001,499.60+31.67(+2.16%)

iShares MSCI Mexico ETF (EWW)

Straits Times Index
3,348.87
+12.28(+0.37%)

S&P 500
5,277.51
+42.03(+0.80%)

Dow
38,686.32
+574.82(+1.51%)

Nasdaq
16,735.02
-2.08(-0.01%)

Bitcoin USD
69,602.84
+1,764.36(+2.60%)

CMC Crypto 200
1,499.60
+31.67(+2.16%)