Mexico Ishares MSCI ETF (NY: EWW )

51.27 USD -0.02 (-0.04%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 46.26 46.54 45.75 45.86 3,785,000 -0.91(-1.95%)
Jan 30, 2020 46.81 47.05 46.33 46.77 2,384,386 -0.46(-0.97%)
Jan 29, 2020 46.89 47.43 46.63 47.23 3,814,290 +0.49(+1.05%)
Jan 28, 2020 45.99 46.87 45.84 46.74 2,654,811 +1.18(+2.59%)
Jan 27, 2020 45.88 46.06 45.37 45.56 4,914,707 -1.32(-2.82%)
Jan 24, 2020 47.49 47.54 46.76 46.88 4,711,500 -0.52(-1.10%)
Jan 23, 2020 47.40 47.52 46.87 47.40 3,234,852 -0.37(-0.77%)
Jan 22, 2020 47.89 48.19 47.71 47.77 3,409,155 +0.16(+0.34%)
Jan 21, 2020 47.83 47.91 47.47 47.61 3,565,725 -0.40(-0.83%)
Jan 17, 2020 47.30 48.12 47.20 48.01 5,405,100 +0.81(+1.72%)
Jan 16, 2020 46.53 47.21 46.35 47.20 3,596,986 +0.92(+1.99%)
Jan 15, 2020 46.22 46.65 46.17 46.28 2,630,521 -0.14(-0.30%)
Jan 14, 2020 46.77 46.77 46.08 46.42 4,313,429 -0.29(-0.62%)
Jan 13, 2020 46.49 46.77 46.31 46.71 2,413,815 +0.32(+0.69%)
Jan 10, 2020 46.49 46.84 46.29 46.39 3,744,800 +0.25(+0.54%)
Jan 09, 2020 46.40 46.41 45.92 46.14 3,019,816 +0.03(+0.07%)
Jan 08, 2020 46.00 46.38 45.62 46.11 2,457,401 +0.41(+0.90%)
Jan 07, 2020 46.07 46.21 45.62 45.70 5,687,557 -0.43(-0.93%)
Jan 06, 2020 45.90 46.40 45.90 46.13 4,428,141 +0.21(+0.46%)
Jan 03, 2020 45.64 46.28 45.60 45.92 2,355,500 -0.34(-0.73%)
Jan 02, 2020 45.42 46.26 45.10 46.26 2,929,898 +1.23(+2.73%)
Dec 31, 2019 45.04 45.40 44.97 45.03 1,719,900 +0.05(+0.11%)
Dec 30, 2019 46.00 46.00 44.83 44.98 2,625,442 -0.92(-2.00%)
Dec 27, 2019 45.82 46.20 45.75 45.90 1,427,200 +0.10(+0.22%)
Dec 26, 2019 45.62 45.81 45.42 45.80 1,047,532 +0.29(+0.64%)
Dec 24, 2019 45.74 45.74 45.43 45.51 445,500 -0.16(-0.35%)
Dec 23, 2019 45.81 45.94 45.54 45.67 2,113,522 -0.17(-0.37%)
Dec 20, 2019 46.30 46.33 45.84 45.84 2,298,600 -0.22(-0.48%)
Dec 19, 2019 46.40 46.45 45.89 46.06 2,921,001 -0.25(-0.54%)
Dec 18, 2019 45.80 46.40 45.75 46.31 2,510,346 +0.60(+1.31%)
Dec 17, 2019 45.89 45.99 45.52 45.71 3,327,869 +0.03(+0.07%)
Dec 16, 2019 46.02 46.07 45.10 45.68 2,663,631 -0.07(-0.15%)
Dec 13, 2019 45.32 45.93 45.24 45.75 3,739,100 +0.60(+1.33%)
Dec 12, 2019 44.78 45.27 44.67 45.15 3,458,832 +0.53(+1.19%)
Dec 11, 2019 43.90 44.65 43.86 44.62 2,639,859 +0.77(+1.76%)
Dec 10, 2019 43.05 43.87 43.05 43.85 2,975,626 +0.73(+1.69%)
Dec 09, 2019 43.27 43.63 43.04 43.12 2,972,319 +0.12(+0.28%)
Dec 06, 2019 43.39 43.43 42.89 43.00 2,657,800 -0.21(-0.49%)
Dec 05, 2019 43.22 43.51 43.08 43.21 2,484,899 +0.14(+0.33%)
Dec 04, 2019 43.11 43.22 42.95 43.07 2,085,578 +0.25(+0.58%)
Dec 03, 2019 42.76 43.06 42.61 42.82 2,092,367 -0.28(-0.65%)
Dec 02, 2019 43.34 43.50 43.04 43.10 2,160,350 -0.42(-0.97%)
Nov 29, 2019 43.45 43.88 43.39 43.52 1,304,300 -0.25(-0.57%)
Nov 27, 2019 43.61 43.78 43.48 43.77 1,578,100 +0.04(+0.09%)
Nov 26, 2019 44.30 44.30 43.47 43.73 3,649,867 -0.68(-1.53%)
Nov 25, 2019 44.43 44.79 44.26 44.41 1,234,413 -0.06(-0.13%)
Nov 22, 2019 44.32 44.53 44.06 44.47 1,810,900 +0.33(+0.75%)
Nov 21, 2019 43.95 44.30 43.88 44.14 2,192,236 -0.05(-0.11%)
Nov 20, 2019 44.25 44.52 43.96 44.19 2,769,641 -0.17(-0.38%)
Nov 19, 2019 44.47 44.69 44.19 44.36 1,216,505 +0.01(+0.02%)
Nov 18, 2019 44.60 44.71 44.28 44.35 1,878,268 -0.35(-0.78%)
Nov 15, 2019 44.51 44.70 44.41 44.70 1,502,900 +0.62(+1.41%)
Nov 14, 2019 43.47 44.09 43.29 44.08 1,637,759 +0.30(+0.69%)
Nov 13, 2019 43.75 43.95 43.50 43.78 2,103,977 -0.21(-0.48%)
Nov 12, 2019 44.89 44.90 43.95 43.99 2,362,584 -0.99(-2.20%)
Nov 11, 2019 44.88 45.16 44.66 44.98 1,597,213 -0.04(-0.09%)
Nov 08, 2019 45.27 45.60 44.94 45.02 1,814,600 -0.43(-0.95%)
Nov 07, 2019 45.24 45.66 45.19 45.45 2,596,217 +0.36(+0.80%)
Nov 06, 2019 44.55 45.10 44.37 45.09 2,110,795 +0.50(+1.12%)
Nov 05, 2019 45.00 45.06 44.45 44.59 1,930,954 -0.44(-0.98%)
Nov 04, 2019 45.51 45.57 44.91 45.03 1,849,398 -0.11(-0.24%)
Nov 01, 2019 44.83 45.22 44.47 45.14 4,123,300 +0.83(+1.87%)
Oct 31, 2019 45.00 45.01 44.22 44.31 2,215,718 -0.57(-1.27%)
Oct 30, 2019 44.90 45.01 44.60 44.88 2,180,934 -0.09(-0.20%)
Oct 29, 2019 45.36 45.39 44.95 44.97 1,797,182 -0.16(-0.35%)
Oct 28, 2019 44.95 45.25 44.71 45.13 2,853,132 +0.37(+0.83%)
Oct 25, 2019 44.97 45.01 44.71 44.76 1,700,400 -0.04(-0.09%)
Oct 24, 2019 44.90 45.00 44.68 44.80 1,962,464 +0.02(+0.04%)
Oct 23, 2019 44.50 44.82 44.50 44.78 1,553,823 +0.11(+0.25%)
Oct 22, 2019 44.94 45.05 44.54 44.67 2,351,749 -0.13(-0.29%)
Oct 21, 2019 44.55 44.80 44.37 44.80 2,244,416 +0.47(+1.06%)
Oct 18, 2019 44.63 44.78 44.31 44.33 2,449,300 -0.11(-0.25%)
Oct 17, 2019 44.82 45.00 44.44 44.44 1,917,495 -0.13(-0.29%)
Oct 16, 2019 44.16 44.64 44.16 44.57 2,611,770 +0.33(+0.75%)
Oct 15, 2019 44.39 44.49 44.20 44.24 1,856,674 +0.07(+0.16%)
Oct 14, 2019 44.22 44.40 44.13 44.17 1,767,013 +0.05(+0.11%)
Oct 11, 2019 44.00 44.42 43.90 44.12 4,286,800 +0.63(+1.45%)
Oct 10, 2019 42.75 43.52 42.69 43.49 4,546,749 +0.87(+2.04%)
Oct 09, 2019 42.95 43.13 42.59 42.62 1,641,648 +0.13(+0.31%)
Oct 08, 2019 42.93 43.11 42.48 42.49 2,930,010 -0.51(-1.19%)
Oct 07, 2019 43.55 43.62 42.99 43.00 3,119,820 -0.64(-1.47%)
Oct 04, 2019 42.48 43.68 42.48 43.64 4,779,100 +1.30(+3.07%)
Oct 03, 2019 41.66 42.36 41.61 42.34 2,089,701 +0.58(+1.39%)
Oct 02, 2019 42.27 42.36 41.70 41.76 3,543,836 -0.60(-1.42%)
Oct 01, 2019 42.52 42.72 42.33 42.36 2,443,790 -0.36(-0.84%)
Sep 30, 2019 42.53 42.91 42.33 42.72 1,737,142 +0.19(+0.45%)
Sep 27, 2019 42.79 42.87 42.38 42.53 1,853,200 -0.32(-0.75%)
Sep 26, 2019 42.98 43.13 42.65 42.85 2,794,588 -0.16(-0.37%)
Sep 25, 2019 42.81 43.08 42.45 43.01 2,679,148 -0.15(-0.35%)
Sep 24, 2019 43.81 43.87 43.16 43.16 2,645,247 -0.44(-1.01%)
Sep 23, 2019 43.46 43.89 43.30 43.60 2,641,368 -0.13(-0.30%)
Sep 20, 2019 43.55 43.79 43.23 43.73 3,181,300 +0.44(+1.02%)
Sep 19, 2019 43.63 43.73 43.15 43.29 2,049,406 -0.08(-0.18%)
Sep 18, 2019 43.84 43.88 43.10 43.37 3,398,772 -0.44(-1.00%)
Sep 17, 2019 42.86 43.86 42.73 43.81 4,281,178 +0.76(+1.77%)
Sep 16, 2019 43.09 43.57 42.71 43.05 2,622,581 -0.10(-0.23%)
Sep 13, 2019 42.99 43.38 42.98 43.15 2,765,600 +0.35(+0.82%)
Sep 12, 2019 42.98 43.25 42.62 42.80 2,638,751 +0.11(+0.26%)
Sep 11, 2019 42.40 42.77 42.40 42.69 2,365,756 +0.20(+0.47%)
Sep 10, 2019 42.57 42.96 42.39 42.49 3,734,408 -0.09(-0.21%)
Sep 09, 2019 43.06 43.34 42.50 42.58 3,688,614 -0.12(-0.28%)
Sep 06, 2019 42.73 43.02 42.50 42.70 4,021,800 +0.40(+0.95%)
Sep 05, 2019 42.18 42.61 42.15 42.30 2,660,083 +0.44(+1.05%)
Sep 04, 2019 41.65 41.95 41.29 41.86 3,496,414 +0.90(+2.20%)
Sep 03, 2019 41.14 41.14 40.72 40.96 3,605,884 -0.55(-1.32%)
Aug 30, 2019 40.80 41.55 40.62 41.51 2,908,600 +0.89(+2.19%)
Aug 29, 2019 40.00 40.73 39.81 40.62 2,770,764 +0.82(+2.06%)
Aug 28, 2019 39.87 39.99 39.53 39.80 3,262,591 +0.27(+0.68%)
Aug 27, 2019 39.41 39.72 39.40 39.53 3,010,590 +0.23(+0.59%)
Aug 26, 2019 39.29 39.37 39.01 39.30 1,871,706 +0.33(+0.85%)
Aug 23, 2019 39.23 39.52 38.87 38.97 5,016,400 -0.36(-0.92%)
Aug 22, 2019 39.42 39.81 39.32 39.33 2,969,156 -0.40(-1.01%)
Aug 21, 2019 39.44 39.73 39.14 39.73 2,254,277 +0.66(+1.69%)
Aug 20, 2019 38.74 39.31 38.72 39.07 2,471,204 +0.25(+0.64%)
Aug 19, 2019 39.21 39.55 38.74 38.82 2,625,125 -0.30(-0.77%)
Aug 16, 2019 38.67 39.20 38.52 39.12 3,057,400 +0.69(+1.80%)
Aug 15, 2019 38.27 38.69 37.86 38.43 4,805,974 +0.20(+0.52%)
Aug 14, 2019 38.83 39.25 38.11 38.23 5,047,138 -1.38(-3.48%)
Aug 13, 2019 39.26 39.94 39.07 39.61 3,815,963 +0.12(+0.30%)
Aug 12, 2019 39.81 39.81 39.30 39.49 2,936,887 -1.02(-2.52%)
Aug 09, 2019 40.48 40.67 40.04 40.51 2,580,300 -0.05(-0.12%)
Aug 08, 2019 40.26 40.73 40.12 40.56 2,908,847 +0.43(+1.07%)
Aug 07, 2019 39.07 40.17 38.88 40.13 4,862,534 +0.55(+1.39%)
Aug 06, 2019 39.38 39.71 39.10 39.58 3,150,418 +0.42(+1.07%)
Aug 05, 2019 39.30 39.41 38.84 39.16 4,680,639 -1.07(-2.66%)
Aug 02, 2019 40.54 40.61 39.80 40.23 4,968,300 -0.52(-1.28%)
Aug 01, 2019 41.20 41.51 40.61 40.75 5,003,723 -0.52(-1.26%)
Jul 31, 2019 41.94 41.95 41.01 41.27 3,530,983 -0.58(-1.39%)
Jul 30, 2019 42.07 42.07 41.57 41.85 1,884,732 -0.32(-0.76%)
Jul 29, 2019 41.47 42.62 41.31 42.17 3,799,854 +0.68(+1.64%)
Jul 26, 2019 41.91 42.01 41.33 41.49 2,687,500 -0.23(-0.55%)
Jul 25, 2019 41.86 41.97 41.46 41.72 2,711,540 -0.20(-0.48%)
Jul 24, 2019 41.53 42.06 41.53 41.92 2,431,825 +0.53(+1.28%)
Jul 23, 2019 41.98 42.02 41.21 41.39 4,022,759 -0.63(-1.50%)
Jul 22, 2019 42.33 42.62 41.88 42.02 4,236,003 -0.44(-1.04%)
Jul 19, 2019 42.87 42.93 42.39 42.46 3,372,500 -0.37(-0.86%)
Jul 18, 2019 43.35 43.46 42.53 42.83 6,088,661 -0.43(-0.99%)
Jul 17, 2019 43.72 43.93 43.26 43.26 2,658,095 -0.39(-0.89%)
Jul 16, 2019 43.81 44.03 43.35 43.65 2,906,235 -0.42(-0.95%)
Jul 15, 2019 43.55 44.17 43.51 44.07 2,730,986 +0.56(+1.29%)
Jul 12, 2019 43.87 43.87 43.21 43.51 2,344,800 -0.05(-0.11%)
Jul 11, 2019 43.38 43.72 43.10 43.56 3,550,757 +0.40(+0.93%)
Jul 10, 2019 43.16 43.37 42.79 43.16 4,025,296 +0.00(+0.00%)
Jul 09, 2019 44.30 44.63 42.88 43.16 12,860,004 -1.38(-3.10%)
Jul 08, 2019 44.10 44.79 43.96 44.54 2,943,119 +0.44(+1.00%)
Jul 05, 2019 43.90 44.30 43.65 44.10 2,901,700 +0.12(+0.27%)
Jul 03, 2019 44.10 44.14 43.85 43.98 1,202,500 +0.09(+0.21%)
Jul 02, 2019 43.90 44.27 43.86 43.89 2,115,936 +0.03(+0.07%)
Jul 01, 2019 44.01 44.36 43.51 43.86 4,007,236 +0.48(+1.11%)
Jun 28, 2019 43.81 43.81 43.19 43.38 3,436,400 -0.17(-0.39%)
Jun 27, 2019 44.26 44.35 43.52 43.55 3,750,881 -0.67(-1.52%)
Jun 26, 2019 44.17 44.35 44.05 44.22 3,895,876 +0.26(+0.59%)
Jun 25, 2019 43.90 44.21 43.85 43.96 3,639,733 -0.12(-0.27%)
Jun 24, 2019 44.03 44.23 43.94 44.08 2,536,657 +0.01(+0.02%)
Jun 21, 2019 44.37 44.69 43.96 44.07 3,623,400 -0.50(-1.12%)
Jun 20, 2019 45.01 45.08 44.40 44.57 3,610,311 +0.54(+1.23%)
Jun 19, 2019 43.67 44.13 43.51 44.03 3,137,394 +0.37(+0.85%)
Jun 18, 2019 43.71 44.12 43.40 43.66 3,822,761 +0.38(+0.88%)
Jun 17, 2019 43.51 43.73 43.11 43.28 3,694,627 -1.06(-2.39%)
Jun 14, 2019 44.78 44.78 44.25 44.34 3,012,000 -0.33(-0.74%)
Jun 13, 2019 44.93 45.11 44.52 44.67 5,763,428 -0.25(-0.56%)
Jun 12, 2019 45.06 45.29 44.83 44.92 4,418,214 -0.18(-0.40%)
Jun 11, 2019 45.21 45.39 45.01 45.10 3,430,973 +0.24(+0.53%)
Jun 10, 2019 44.93 45.25 44.47 44.86 7,111,946 +1.29(+2.96%)
Jun 07, 2019 43.21 43.71 43.20 43.57 4,462,200 +0.16(+0.37%)
Jun 06, 2019 43.45 45.62 42.80 43.41 7,818,371 -0.33(-0.75%)
Jun 05, 2019 43.73 43.94 43.24 43.74 4,577,850 +0.28(+0.64%)
Jun 04, 2019 43.22 43.76 42.96 43.46 5,233,418 +0.79(+1.85%)
Jun 03, 2019 42.56 42.99 42.52 42.67 4,612,868 -0.25(-0.58%)
May 31, 2019 42.36 43.05 42.14 42.92 7,783,000 -1.62(-3.64%)
May 30, 2019 44.00 44.84 44.00 44.54 3,771,472 +0.63(+1.43%)
May 29, 2019 43.02 43.97 42.88 43.91 3,473,040 +0.61(+1.41%)
May 28, 2019 43.63 43.83 43.10 43.30 3,584,744 -0.50(-1.14%)
May 24, 2019 44.26 44.26 43.33 43.80 3,884,300 -0.18(-0.41%)
May 23, 2019 43.86 44.21 43.67 43.98 2,616,146 -0.31(-0.70%)
May 22, 2019 44.54 44.69 44.10 44.29 1,996,942 -0.29(-0.65%)
May 21, 2019 44.67 44.81 44.04 44.58 5,303,746 -0.05(-0.11%)
May 20, 2019 44.30 44.88 44.23 44.63 2,145,914 +0.40(+0.90%)
May 17, 2019 43.91 44.71 43.82 44.23 3,115,400 -0.24(-0.54%)
May 16, 2019 44.52 44.79 44.26 44.47 2,703,839 -0.06(-0.13%)
May 15, 2019 44.08 44.72 43.91 44.53 3,075,644 +0.08(+0.18%)
May 14, 2019 44.16 44.59 43.92 44.45 3,564,233 +0.52(+1.18%)
May 13, 2019 43.78 44.05 43.39 43.93 4,582,250 -0.66(-1.48%)
May 10, 2019 44.03 44.74 43.44 44.59 4,061,600 +0.45(+1.02%)
May 09, 2019 43.90 44.38 43.28 44.14 5,522,791 -0.29(-0.65%)
May 08, 2019 44.65 44.90 44.41 44.43 3,739,263 -0.53(-1.18%)
May 07, 2019 45.10 45.43 44.62 44.96 3,421,995 -0.74(-1.62%)
May 06, 2019 44.89 45.76 44.89 45.70 3,017,753 -0.30(-0.65%)
May 03, 2019 45.79 46.13 45.66 46.00 3,002,200 +0.55(+1.21%)
May 02, 2019 45.68 45.84 45.29 45.45 3,197,003 -0.24(-0.53%)
May 01, 2019 46.30 46.67 45.56 45.69 3,426,117 -0.46(-1.00%)
Apr 30, 2019 46.00 46.33 45.58 46.15 3,169,079 -0.07(-0.15%)
Apr 29, 2019 46.58 46.58 46.04 46.22 2,345,411 -0.30(-0.64%)
Apr 26, 2019 46.49 46.90 46.32 46.52 1,978,200 +0.11(+0.24%)
Apr 25, 2019 45.85 46.44 45.61 46.41 2,600,564 +0.25(+0.54%)
Apr 24, 2019 46.32 46.54 45.81 46.16 3,362,401 -0.48(-1.03%)
Apr 23, 2019 46.76 46.91 46.27 46.64 3,109,639 -0.43(-0.91%)
Apr 22, 2019 47.01 47.20 46.92 47.07 1,307,983 -0.06(-0.13%)
Apr 18, 2019 47.17 47.42 46.85 47.13 1,691,100 -0.05(-0.11%)
Apr 17, 2019 46.93 47.32 46.53 47.18 3,635,077 +0.54(+1.16%)
Apr 16, 2019 46.14 46.72 46.07 46.64 3,261,343 +0.37(+0.80%)
Apr 15, 2019 46.34 46.48 45.96 46.27 3,566,556 -0.24(-0.52%)
Apr 12, 2019 46.55 46.87 46.34 46.51 3,350,700 +0.17(+0.37%)
Apr 11, 2019 46.44 46.55 46.03 46.34 3,046,478 -0.27(-0.58%)
Apr 10, 2019 46.85 46.97 46.55 46.61 2,507,307 +0.04(+0.09%)
Apr 09, 2019 46.82 46.91 46.42 46.57 3,725,019 -0.18(-0.39%)
Apr 08, 2019 46.09 46.97 46.05 46.75 3,429,282 +0.71(+1.54%)
Apr 05, 2019 45.14 46.15 45.14 46.04 6,259,800 +1.12(+2.49%)
Apr 04, 2019 44.06 44.94 44.06 44.92 4,931,469 +0.69(+1.56%)
Apr 03, 2019 44.35 44.64 44.02 44.23 4,998,724 +0.07(+0.16%)
Apr 02, 2019 44.87 44.93 43.92 44.16 2,769,291 -0.42(-0.94%)
Apr 01, 2019 44.01 44.79 43.93 44.58 5,325,115 +0.99(+2.27%)
Mar 29, 2019 43.65 43.84 43.22 43.59 4,726,800 +0.19(+0.44%)
Mar 28, 2019 43.47 43.55 42.92 43.40 3,893,525 -0.09(-0.21%)
Mar 27, 2019 43.51 43.84 43.27 43.49 3,727,293 -0.49(-1.11%)
Mar 26, 2019 44.00 44.21 43.78 43.98 2,613,610 +0.06(+0.14%)
Mar 25, 2019 43.36 44.10 43.36 43.92 3,253,673 +0.62(+1.43%)
Mar 22, 2019 44.39 44.75 43.28 43.30 5,378,500 -1.77(-3.93%)
Mar 21, 2019 44.94 45.33 44.80 45.07 5,576,041 +0.13(+0.29%)
Mar 20, 2019 44.08 45.18 43.88 44.94 7,376,137 +1.12(+2.56%)
Mar 19, 2019 44.05 44.18 43.65 43.82 3,399,210 -0.07(-0.16%)
Mar 18, 2019 43.42 44.09 43.42 43.89 4,170,037 +0.73(+1.69%)
Mar 15, 2019 42.78 43.28 42.78 43.16 4,289,200 +0.62(+1.46%)
Mar 14, 2019 42.43 42.69 42.10 42.54 3,595,846 -0.13(-0.30%)
Mar 13, 2019 42.83 42.87 42.35 42.67 3,042,239 +0.11(+0.26%)
Mar 12, 2019 42.75 43.16 42.46 42.56 3,439,652 +0.11(+0.26%)
Mar 11, 2019 42.23 42.62 42.23 42.45 2,588,718 +0.48(+1.14%)
Mar 08, 2019 41.70 42.08 41.37 41.97 4,536,100 +0.20(+0.48%)
Mar 07, 2019 42.39 42.42 41.65 41.77 4,319,426 -0.58(-1.37%)
Mar 06, 2019 42.61 42.99 42.21 42.35 3,892,578 -0.51(-1.19%)
Mar 05, 2019 43.17 43.22 42.80 42.86 3,621,513 -0.20(-0.46%)
Mar 04, 2019 43.32 43.40 42.76 43.06 2,736,774 -0.23(-0.53%)
Mar 01, 2019 43.74 43.79 42.92 43.29 3,929,100 -0.27(-0.62%)
Feb 28, 2019 44.00 44.09 43.27 43.56 3,426,553 -0.53(-1.20%)
Feb 27, 2019 44.42 44.50 43.83 44.09 2,392,678 -0.42(-0.94%)
Feb 26, 2019 44.81 44.81 44.35 44.51 4,362,130 -0.26(-0.58%)
Feb 25, 2019 45.07 45.27 44.63 44.77 5,527,023 +0.12(+0.27%)
Feb 22, 2019 44.55 45.09 44.39 44.65 3,647,900 +0.48(+1.09%)
Feb 21, 2019 43.98 44.22 43.68 44.17 2,700,172 +0.26(+0.59%)
Feb 20, 2019 43.96 44.25 43.87 43.91 2,873,619 -0.05(-0.11%)
Feb 19, 2019 43.68 44.27 43.66 43.96 3,181,022 +0.17(+0.39%)
Feb 15, 2019 43.26 43.82 42.99 43.79 3,717,300 +0.43(+0.99%)
Feb 14, 2019 42.57 43.42 42.42 43.36 6,294,305 +0.73(+1.71%)
Feb 13, 2019 43.59 43.85 42.47 42.63 8,319,695 -1.35(-3.07%)
Feb 12, 2019 44.29 44.55 43.79 43.98 2,463,739 +0.05(+0.11%)
Feb 11, 2019 44.33 44.48 43.91 43.93 2,591,457 -0.50(-1.13%)
Feb 08, 2019 44.82 44.95 44.35 44.43 3,608,100 -0.57(-1.27%)
Feb 07, 2019 44.76 45.43 44.72 45.00 3,038,637 -0.23(-0.51%)
Feb 06, 2019 45.28 45.56 45.07 45.23 3,467,082 -0.35(-0.77%)
Feb 05, 2019 45.09 45.76 45.03 45.58 3,030,240 +0.49(+1.09%)
Feb 04, 2019 44.82 45.50 44.79 45.09 2,323,577 +0.24(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.