MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EWW — iShares MSCI Mexico ETF
NYSE ArcaiShares MSCI Mexico ETF
$71.09
+1.32(+1.89%)
- O
- 70.74
- H
- 71.25
- L
- 69.53
- V
- 1.31M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$71.09
Period Return+28.07%
Period High$81.65
Period Low$54.82
Avg Daily Volume1.57M
Total Trading Days365
EWW — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $70.74 | $71.25 | $69.53 | $71.09 | +$1.32 | +1.89% | 1,313,658 | $70.60 | $69.53 $71.25 |
| Oct 1, 2026 | $70.49 | $70.81 | $68.89 | $69.77 | $-1.32 | -1.86% | 1,498,560 | $69.54 | $68.89 $70.81 |
| Sep 30, 2026 | $72.51 | $72.51 | $70.97 | $71.09 | $-0.96 | -1.33% | 1,331,238 | $71.42 | $70.97 $72.51 |
| Sep 29, 2026 | $72.42 | $72.89 | $71.40 | $72.05 | $-0.32 | -0.44% | 1,289,777 | $72.06 | $71.40 $72.89 |
| Sep 28, 2026 | $73.01 | $73.34 | $72.16 | $72.37 | $-0.97 | -1.32% | 1,363,035 | $72.45 | $72.16 $73.34 |
| Sep 25, 2026 | $72.56 | $73.48 | $72.52 | $73.34 | +$0.83 | +1.14% | 768,095 | $73.14 | $72.52 $73.48 |
| Sep 24, 2026 | $72.73 | $73.09 | $72.19 | $72.51 | $-0.91 | -1.24% | 1,129,854 | $72.50 | $72.19 $73.09 |
| Sep 23, 2026 | $73.42 | $73.95 | $72.84 | $73.42 | $-1.04 | -1.40% | 2,473,663 | $73.32 | $72.84 $73.95 |
| Sep 22, 2026 | $73.58 | $74.56 | $73.44 | $74.46 | +$0.76 | +1.03% | 657,367 | $74.09 | $73.44 $74.56 |
| Sep 21, 2026 | $73.92 | $73.99 | $73.10 | $73.70 | +$0.36 | +0.49% | 1,225,438 | $73.68 | $73.10 $73.99 |
| Sep 18, 2026 | $74.07 | $74.19 | $73.26 | $73.34 | $-0.95 | -1.28% | 1,119,750 | $73.47 | $73.26 $74.19 |
| Sep 17, 2026 | $73.86 | $74.50 | $73.80 | $74.29 | +$1.40 | +1.92% | 1,056,826 | $74.23 | $73.80 $74.50 |
| Sep 16, 2026 | $74.31 | $74.63 | $72.13 | $72.89 | $-1.14 | -1.54% | 1,095,491 | $73.21 | $72.13 $74.63 |
| Sep 15, 2026 | $75.01 | $75.04 | $73.75 | $74.03 | $-0.79 | -1.06% | 892,462 | $74.10 | $73.75 $75.04 |
| Sep 14, 2026 | $74.09 | $75.05 | $73.90 | $74.82 | $-0.56 | -0.74% | 1,147,020 | $74.58 | $73.90 $75.05 |
| Sep 11, 2026 | $76.00 | $76.00 | $75.03 | $75.38 | +$0.13 | +0.17% | 523,924 | $75.34 | $75.03 $76.00 |
| Sep 10, 2026 | $75.78 | $75.94 | $75.15 | $75.25 | $-1.25 | -1.63% | 943,035 | $75.45 | $75.15 $75.94 |
| Sep 9, 2026 | $76.55 | $77.22 | $76.40 | $76.50 | $-0.17 | -0.22% | 479,540 | $76.76 | $76.40 $77.22 |
| Sep 8, 2026 | $76.09 | $76.90 | $75.96 | $76.67 | +$0.04 | +0.05% | 829,415 | $76.57 | $75.96 $76.90 |
| Sep 4, 2026 | $77.12 | $77.42 | $76.51 | $76.63 | $-0.34 | -0.44% | 638,803 | $76.90 | $76.51 $77.42 |
| Sep 3, 2026 | $76.45 | $77.28 | $76.41 | $76.97 | +$0.75 | +0.98% | 1,131,551 | $76.86 | $76.41 $77.28 |
| Sep 2, 2026 | $75.60 | $76.35 | $75.48 | $76.22 | +$0.56 | +0.74% | 883,879 | $76.07 | $75.48 $76.35 |
| Sep 1, 2026 | $76.36 | $77.37 | $75.51 | $75.66 | $-1.06 | -1.38% | 1,090,893 | $76.32 | $75.51 $77.37 |
| Aug 31, 2026 | $76.55 | $76.93 | $75.92 | $76.72 | +$0.24 | +0.31% | 1,256,345 | $76.46 | $75.92 $76.93 |
| Aug 28, 2026 | $76.96 | $77.27 | $75.95 | $76.48 | $-0.68 | -0.88% | 797,419 | $76.42 | $75.95 $77.27 |
| Aug 27, 2026 | $77.68 | $77.68 | $76.78 | $77.16 | $-0.39 | -0.50% | 826,618 | $77.29 | $76.78 $77.68 |
| Aug 26, 2026 | $77.64 | $78.36 | $77.46 | $77.55 | $-0.30 | -0.39% | 1,024,573 | $77.93 | $77.46 $78.36 |
| Aug 25, 2026 | $77.56 | $77.90 | $76.23 | $77.85 | +$0.70 | +0.91% | 1,397,631 | $77.12 | $76.23 $77.90 |
| Aug 24, 2026 | $77.27 | $77.73 | $76.88 | $77.15 | $-0.23 | -0.30% | 1,252,784 | $77.19 | $76.88 $77.73 |
| Aug 21, 2026 | $76.00 | $77.85 | $76.00 | $77.38 | +$1.88 | +2.49% | 1,529,574 | $77.07 | $76.00 $77.85 |