iShares MSCI Mexico ETF EWW
NYSEArca
$73,240,00 (%0,00)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Tabloda en yeni 90 / 250 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |