iShares MSCI Mexico ETF EWW
NYSEArca
$73,240,00 (0,00 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $73,24 | +1,79 % | $72,30 | $73,53 | $72,28 | 994,90K |
| 2026-10-09 | $71,95 | +0,59 % | $71,77 | $72,03 | $71,21 | 1,24M |
| 2026-10-08 | $71,53 | -0,61 % | $71,78 | $72,51 | $71,36 | 1,20M |
| 2026-10-07 | $71,97 | -0,99 % | $71,97 | $72,17 | $71,54 | 1,36M |
| 2026-10-06 | $72,69 | +1,14 % | $72,37 | $72,86 | $72,06 | 874,00K |
| 2026-10-05 | $71,87 | +1,10 % | $71,45 | $72,19 | $70,86 | 1,39M |
| 2026-10-02 | $71,09 | +1,89 % | $70,74 | $71,25 | $69,53 | 1,31M |
| 2026-10-01 | $69,77 | -1,86 % | $70,49 | $70,81 | $68,89 | 1,50M |
| 2026-09-30 | $71,09 | -1,33 % | $72,51 | $72,51 | $70,97 | 1,33M |
| 2026-09-29 | $72,05 | -0,44 % | $72,42 | $72,89 | $71,40 | 1,29M |
| 2026-09-28 | $72,37 | -1,32 % | $73,01 | $73,34 | $72,16 | 1,36M |
| 2026-09-25 | $73,34 | +1,14 % | $72,56 | $73,48 | $72,52 | 768,00K |
| 2026-09-24 | $72,51 | -1,24 % | $72,73 | $73,09 | $72,19 | 1,13M |
| 2026-09-23 | $73,42 | -1,40 % | $73,42 | $73,95 | $72,84 | 2,47M |
| 2026-09-22 | $74,46 | +1,03 % | $73,58 | $74,56 | $73,44 | 657,30K |
| 2026-09-21 | $73,70 | +0,49 % | $73,92 | $73,99 | $73,10 | 1,22M |
| 2026-09-18 | $73,34 | -1,28 % | $74,07 | $74,19 | $73,26 | 1,12M |
| 2026-09-17 | $74,29 | +1,92 % | $73,86 | $74,50 | $73,80 | 1,06M |
| 2026-09-16 | $72,89 | -1,54 % | $74,31 | $74,63 | $72,13 | 1,09M |
| 2026-09-15 | $74,03 | -1,06 % | $75,01 | $75,04 | $73,75 | 892,40K |
| 2026-09-14 | $74,82 | -0,74 % | $74,09 | $75,05 | $73,90 | 1,15M |
| 2026-09-11 | $75,38 | +0,17 % | $76,00 | $76,00 | $75,03 | 523,70K |
| 2026-09-10 | $75,25 | -1,63 % | $75,78 | $75,94 | $75,15 | 943,00K |
| 2026-09-09 | $76,50 | -0,22 % | $76,55 | $77,22 | $76,40 | 479,50K |
| 2026-09-08 | $76,67 | +0,05 % | $76,09 | $76,90 | $75,96 | 829,40K |
| 2026-09-04 | $76,63 | -0,44 % | $77,12 | $77,42 | $76,51 | 638,80K |
| 2026-09-03 | $76,97 | +0,98 % | $76,45 | $77,28 | $76,41 | 1,13M |
| 2026-09-02 | $76,22 | +0,74 % | $75,60 | $76,35 | $75,48 | 883,70K |
| 2026-09-01 | $75,66 | -1,38 % | $76,36 | $77,37 | $75,51 | 1,09M |
| 2026-08-31 | $76,72 | +0,31 % | $76,55 | $76,93 | $75,92 | 1,26M |
| 2026-08-28 | $76,48 | -0,88 % | $76,96 | $77,27 | $75,95 | 797,40K |
| 2026-08-27 | $77,16 | -0,50 % | $77,68 | $77,68 | $76,78 | 826,60K |
| 2026-08-26 | $77,55 | -0,39 % | $77,64 | $78,36 | $77,46 | 1,02M |
| 2026-08-25 | $77,85 | +0,91 % | $77,56 | $77,90 | $76,23 | 1,40M |
| 2026-08-24 | $77,15 | -0,30 % | $77,27 | $77,73 | $76,88 | 1,25M |
| 2026-08-21 | $77,38 | +2,49 % | $76,00 | $77,85 | $76,00 | 1,53M |
| 2026-08-20 | $75,50 | +0,48 % | $74,76 | $75,85 | $74,45 | 1,02M |
| 2026-08-19 | $75,14 | +0,91 % | $75,14 | $75,77 | $74,80 | 929,60K |
| 2026-08-18 | $74,46 | -0,60 % | $74,72 | $75,28 | $74,32 | 2,48M |
| 2026-08-17 | $74,91 | -0,13 % | $74,96 | $75,12 | $74,66 | 851,20K |
| 2026-08-14 | $75,01 | -0,58 % | $75,61 | $75,99 | $74,92 | 841,70K |
| 2026-08-13 | $75,45 | -1,32 % | $77,00 | $77,00 | $75,43 | 1,40M |
| 2026-08-12 | $76,46 | +0,29 % | $76,72 | $77,11 | $75,99 | 1,25M |
| 2026-08-11 | $76,24 | -0,90 % | $77,41 | $77,41 | $76,10 | 1,06M |
| 2026-08-10 | $76,93 | -0,76 % | $77,45 | $77,54 | $76,60 | 965,00K |
| 2026-08-07 | $77,52 | +1,16 % | $77,48 | $77,82 | $77,35 | 830,20K |
| 2026-08-06 | $76,63 | -0,08 % | $77,23 | $77,77 | $76,48 | 1,34M |
| 2026-08-05 | $76,69 | -0,48 % | $78,11 | $78,11 | $76,46 | 4,42M |
| 2026-08-04 | $77,06 | +0,67 % | $77,38 | $78,01 | $76,80 | 1,43M |
| 2026-08-03 | $76,55 | -0,34 % | $77,18 | $77,18 | $76,15 | 1,33M |
| 2026-07-31 | $76,81 | -0,39 % | $77,25 | $77,65 | $76,36 | 996,60K |
| 2026-07-30 | $77,11 | +2,04 % | $75,74 | $77,35 | $75,74 | 877,80K |
| 2026-07-29 | $75,57 | -1,58 % | $76,62 | $76,62 | $75,11 | 1,21M |
| 2026-07-28 | $76,78 | +0,31 % | $76,51 | $78,16 | $75,93 | 1,42M |
| 2026-07-27 | $76,54 | +1,44 % | $76,14 | $76,92 | $75,49 | 782,10K |
| 2026-07-24 | $75,45 | +0,60 % | $75,14 | $75,88 | $74,50 | 1,13M |
| 2026-07-23 | $75,00 | -2,23 % | $75,81 | $76,32 | $74,92 | 1,17M |
| 2026-07-22 | $76,71 | +1,15 % | $75,77 | $77,04 | $75,77 | 901,40K |
| 2026-07-21 | $75,84 | +1,00 % | $75,00 | $75,98 | $75,00 | 921,90K |
| 2026-07-20 | $75,09 | -0,03 % | $75,52 | $75,90 | $75,00 | 589,40K |
| 2026-07-17 | $75,11 | -0,15 % | $74,11 | $75,36 | $73,77 | 942,20K |
| 2026-07-16 | $75,22 | -0,23 % | $75,10 | $75,49 | $74,53 | 1,06M |
| 2026-07-15 | $75,39 | +0,07 % | $75,50 | $75,92 | $75,17 | 909,50K |
| 2026-07-14 | $75,34 | +1,60 % | $74,66 | $76,16 | $74,66 | 1,63M |
| 2026-07-13 | $74,15 | -0,95 % | $74,92 | $75,14 | $73,94 | 683,30K |
| 2026-07-10 | $74,86 | +0,84 % | $74,66 | $75,20 | $74,30 | 904,70K |
| 2026-07-09 | $74,24 | -0,63 % | $74,40 | $75,26 | $74,10 | 930,90K |
| 2026-07-08 | $74,71 | -0,44 % | $74,22 | $74,95 | $73,52 | 761,30K |
| 2026-07-07 | $75,04 | -1,82 % | $76,04 | $76,54 | $74,75 | 1,11M |
| 2026-07-06 | $76,43 | +1,23 % | $75,45 | $76,83 | $75,45 | 1,16M |
| 2026-07-02 | $75,50 | +0,31 % | $75,28 | $76,74 | $75,28 | 807,20K |
| 2026-07-01 | $75,27 | 0,00 % | $74,92 | $75,62 | $74,74 | 1,15M |
| 2026-06-30 | $75,27 | -1,12 % | $76,16 | $76,42 | $75,12 | 879,40K |
| 2026-06-29 | $76,12 | +1,00 % | $76,09 | $76,61 | $74,89 | 4,02M |
| 2026-06-26 | $75,37 | -0,21 % | $75,41 | $75,96 | $74,89 | 937,60K |
| 2026-06-25 | $75,53 | +2,36 % | $74,37 | $75,59 | $73,95 | 1,16M |
| 2026-06-24 | $73,79 | -1,26 % | $74,49 | $74,62 | $73,48 | 1,04M |
| 2026-06-23 | $74,73 | -1,62 % | $74,65 | $75,43 | $74,06 | 1,03M |
| 2026-06-22 | $75,96 | -1,77 % | $76,97 | $77,00 | $75,82 | 1,38M |
| 2026-06-18 | $77,33 | +0,03 % | $78,24 | $78,34 | $77,19 | 1,07M |
| 2026-06-17 | $77,31 | -0,86 % | $78,21 | $78,86 | $77,02 | 1,33M |
| 2026-06-16 | $77,98 | +0,28 % | $77,84 | $78,62 | $77,66 | 1,06M |
| 2026-06-15 | $77,76 | -0,90 % | $78,67 | $78,99 | $77,65 | 1,04M |
| 2026-06-12 | $78,47 | +1,46 % | $77,80 | $79,11 | $77,80 | 1,39M |
| 2026-06-11 | $77,34 | +3,94 % | $74,33 | $77,49 | $74,33 | 2,41M |
| 2026-06-10 | $74,41 | -0,47 % | $74,67 | $75,50 | $74,24 | 994,10K |
| 2026-06-09 | $74,76 | -0,19 % | $75,63 | $76,12 | $73,74 | 1,53M |
| 2026-06-08 | $74,90 | -0,27 % | $75,60 | $76,22 | $74,86 | 1,34M |
| 2026-06-05 | $75,10 | -2,93 % | $76,68 | $76,68 | $74,93 | 1,91M |
| 2026-06-04 | $77,37 | -0,91 % | $78,23 | $78,29 | $77,18 | 825,00K |