Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.18 +0.10 (+0.14%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 37.33 37.68 36.97 37.39 3,901,184 +0.22(+0.59%)
Feb 25, 2021 38.46 38.75 37.11 37.17 3,971,728 -1.67(-4.31%)
Feb 24, 2021 38.38 38.98 38.26 38.84 3,401,241 +0.30(+0.79%)
Feb 23, 2021 37.61 38.78 37.41 38.54 3,295,777 +0.85(+2.24%)
Feb 22, 2021 37.70 38.27 37.62 37.69 3,380,406 -0.66(-1.73%)
Feb 19, 2021 38.41 38.89 38.35 38.36 1,826,026 -0.18(-0.48%)
Feb 18, 2021 38.81 39.04 38.42 38.54 2,131,065 -0.81(-2.06%)
Feb 17, 2021 38.69 39.36 38.37 39.35 3,481,278 +0.34(+0.87%)
Feb 16, 2021 38.75 39.17 38.75 39.01 1,473,396 -0.08(-0.21%)
Feb 12, 2021 38.54 39.17 38.45 39.09 1,249,031 +0.26(+0.66%)
Feb 11, 2021 39.52 39.88 38.76 38.83 3,137,610 -0.43(-1.10%)
Feb 10, 2021 39.74 39.86 39.20 39.27 1,616,438 -0.20(-0.51%)
Feb 09, 2021 38.76 39.56 38.76 39.47 2,483,912 +0.71(+1.83%)
Feb 08, 2021 38.60 38.96 38.39 38.76 1,520,662 +0.05(+0.12%)
Feb 05, 2021 38.53 39.17 38.46 38.71 2,409,980 +0.54(+1.42%)
Feb 04, 2021 38.07 38.30 37.71 38.17 2,717,118 +0.06(+0.14%)
Feb 03, 2021 38.58 38.60 37.78 38.12 4,900,416 -0.15(-0.38%)
Feb 02, 2021 38.70 38.79 37.88 38.26 5,566,005 -0.15(-0.38%)
Feb 01, 2021 37.70 38.58 37.17 38.41 3,949,792 +1.45(+3.93%)
Jan 29, 2021 38.38 38.48 36.87 36.96 6,917,955 -1.64(-4.24%)
Jan 28, 2021 38.38 38.72 38.07 38.60 4,398,116 +0.22(+0.58%)
Jan 27, 2021 38.71 38.94 38.03 38.37 5,901,110 -1.34(-3.38%)
Jan 26, 2021 39.70 39.79 39.03 39.72 3,147,247 +0.06(+0.14%)
Jan 25, 2021 39.43 39.70 38.45 39.66 3,399,060 +0.16(+0.40%)
Jan 22, 2021 39.47 39.66 38.97 39.51 2,905,634 -0.59(-1.47%)
Jan 21, 2021 40.49 40.62 39.83 40.09 1,790,681 -0.52(-1.27%)
Jan 20, 2021 40.89 40.97 40.31 40.61 2,146,822 +0.00(+0.00%)
Jan 19, 2021 41.69 41.70 40.54 40.61 2,341,357 -0.29(-0.72%)
Jan 15, 2021 40.52 41.01 40.52 40.90 2,132,683 -0.32(-0.78%)
Jan 14, 2021 40.61 41.37 40.53 41.23 2,600,737 +0.65(+1.61%)
Jan 13, 2021 41.05 41.05 40.55 40.57 2,257,760 -0.44(-1.08%)
Jan 12, 2021 41.15 41.38 40.83 41.01 2,193,511 +0.06(+0.16%)
Jan 11, 2021 40.58 41.18 40.41 40.95 2,046,997 -0.51(-1.24%)
Jan 08, 2021 41.59 41.76 41.06 41.46 3,536,022 +0.49(+1.19%)
Jan 07, 2021 41.29 41.32 40.72 40.98 3,297,089 -0.33(-0.80%)
Jan 06, 2021 40.00 41.81 40.00 41.31 7,117,897 +1.24(+3.10%)
Jan 05, 2021 39.82 40.20 39.69 40.07 2,041,296 +0.22(+0.55%)
Jan 04, 2021 40.00 40.91 39.78 39.85 3,486,146 +0.31(+0.79%)
Dec 31, 2020 39.53 39.53 39.53 2,868,356 -0.48(-1.20%)
Dec 30, 2020 40.29 40.43 39.78 40.01 2,868,356 +0.06(+0.15%)
Dec 29, 2020 39.43 39.98 39.27 39.95 2,555,298 +0.98(+2.52%)
Dec 28, 2020 38.87 39.00 38.54 38.97 1,674,198 +0.13(+0.33%)
Dec 24, 2020 38.88 39.16 38.65 38.84 1,032,447 +0.16(+0.40%)
Dec 23, 2020 37.68 38.75 37.68 38.69 2,364,825 +1.13(+3.00%)
Dec 22, 2020 38.33 38.33 37.48 37.56 2,406,003 -0.82(-2.15%)
Dec 21, 2020 37.99 38.70 37.85 38.39 2,483,359 -0.65(-1.67%)
Dec 18, 2020 39.87 40.13 38.66 39.04 3,730,578 -0.82(-2.07%)
Dec 17, 2020 39.41 40.07 39.16 39.86 2,883,263 +0.68(+1.73%)
Dec 16, 2020 38.92 39.27 38.80 39.18 2,735,245 +0.30(+0.78%)
Dec 15, 2020 38.56 39.27 38.34 38.88 2,598,551 +0.53(+1.39%)
Dec 14, 2020 38.86 39.06 38.24 38.35 2,631,834 -0.10(-0.27%)
Dec 11, 2020 38.45 38.83 38.18 38.45 3,276,870 -0.31(-0.80%)
Dec 10, 2020 37.87 39.03 37.82 38.76 2,973,519 +0.53(+1.38%)
Dec 09, 2020 38.94 38.94 37.92 38.23 2,683,281 -0.62(-1.59%)
Dec 08, 2020 38.88 39.26 38.60 38.85 3,940,554 +0.19(+0.49%)
Dec 07, 2020 39.18 39.26 38.49 38.66 2,465,212 -0.52(-1.32%)
Dec 04, 2020 39.35 39.97 39.11 39.18 2,930,790 +0.09(+0.23%)
Dec 03, 2020 39.01 39.27 38.96 39.09 4,409,549 +0.35(+0.89%)
Dec 02, 2020 38.13 38.83 38.06 38.74 2,872,670 +0.52(+1.36%)
Dec 01, 2020 37.56 38.46 37.38 38.23 4,468,128 +1.35(+3.65%)
Nov 30, 2020 37.30 37.33 36.66 36.88 3,915,623 -0.75(-2.00%)
Nov 27, 2020 38.01 38.06 37.36 37.63 1,893,980 -0.15(-0.38%)
Nov 25, 2020 38.15 38.19 37.50 37.78 2,318,384 -0.26(-0.69%)
Nov 24, 2020 37.74 38.19 37.62 38.04 3,221,113 +0.72(+1.92%)
Nov 23, 2020 37.58 37.59 37.08 37.33 2,123,354 +0.11(+0.29%)
Nov 20, 2020 37.09 37.42 36.93 37.22 2,659,514 +0.20(+0.54%)
Nov 19, 2020 36.98 37.32 36.68 37.02 2,823,051 -0.11(-0.29%)
Nov 18, 2020 37.20 37.66 36.85 37.13 6,464,891 +0.10(+0.27%)
Nov 17, 2020 36.32 37.04 36.25 37.03 4,085,394 +0.20(+0.54%)
Nov 16, 2020 36.16 37.03 36.09 36.83 5,260,116 +1.22(+3.42%)
Nov 13, 2020 35.18 35.64 34.97 35.61 4,008,633 +0.89(+2.57%)
Nov 12, 2020 35.42 35.54 34.64 34.72 2,682,842 -0.81(-2.28%)
Nov 11, 2020 35.36 35.57 35.07 35.53 2,847,798 +0.17(+0.49%)
Nov 10, 2020 34.58 35.42 34.58 35.35 3,552,252 +0.64(+1.83%)
Nov 09, 2020 35.20 35.74 34.59 34.72 5,995,310 +1.30(+3.89%)
Nov 06, 2020 33.12 33.63 33.07 33.42 3,671,573 +0.27(+0.82%)
Nov 05, 2020 32.85 33.18 32.33 33.14 3,941,806 +1.38(+4.35%)
Nov 04, 2020 31.76 32.23 31.35 31.76 4,261,002 +0.31(+0.98%)
Nov 03, 2020 31.50 32.17 31.30 31.45 3,208,443 +0.46(+1.50%)
Nov 02, 2020 31.19 31.19 30.40 30.99 3,314,311 -0.06(-0.20%)
Oct 30, 2020 30.69 31.11 30.65 31.05 2,715,287 +0.40(+1.30%)
Oct 29, 2020 31.13 31.13 30.38 30.65 3,761,438 -0.53(-1.69%)
Oct 28, 2020 31.37 31.47 30.86 31.18 3,656,487 -1.04(-3.22%)
Oct 27, 2020 32.65 32.65 32.17 32.22 1,743,929 -0.32(-0.98%)
Oct 26, 2020 32.90 32.95 32.43 32.53 2,549,204 -0.63(-1.89%)
Oct 23, 2020 33.28 33.38 33.03 33.16 2,542,247 +0.25(+0.75%)
Oct 22, 2020 32.83 32.98 32.55 32.92 2,322,458 +0.20(+0.61%)
Oct 21, 2020 32.45 32.95 32.45 32.72 2,421,762 +0.31(+0.95%)
Oct 20, 2020 31.75 32.54 31.69 32.41 3,339,454 +0.76(+2.41%)
Oct 19, 2020 32.14 32.24 31.60 31.64 2,358,585 -0.41(-1.28%)
Oct 16, 2020 32.21 32.33 31.83 32.05 2,181,536 +0.08(+0.26%)
Oct 15, 2020 31.51 32.04 31.43 31.97 2,005,678 +0.07(+0.23%)
Oct 14, 2020 32.00 32.25 31.82 31.90 2,270,062 +0.00(+0.00%)
Oct 13, 2020 32.26 32.26 31.78 31.90 2,612,083 -0.43(-1.32%)
Oct 12, 2020 32.65 32.68 32.32 32.33 2,930,564 -0.24(-0.73%)
Oct 09, 2020 32.38 32.75 32.15 32.56 4,650,080 +0.43(+1.33%)
Oct 08, 2020 31.38 32.16 31.19 32.13 5,292,352 +0.95(+3.06%)
Oct 07, 2020 31.12 31.26 31.03 31.18 2,547,054 +0.65(+2.14%)
Oct 06, 2020 31.05 31.15 30.36 30.53 3,419,658 -0.36(-1.18%)
Oct 05, 2020 30.62 31.15 30.62 30.89 2,627,565 +0.65(+2.16%)
Oct 02, 2020 29.59 30.47 29.54 30.23 2,635,203 +0.15(+0.48%)
Oct 01, 2020 30.73 30.83 29.96 30.09 3,411,561 -0.24(-0.78%)
Sep 30, 2020 29.89 30.64 29.81 30.33 3,281,725 +0.70(+2.36%)
Sep 29, 2020 29.83 29.93 29.47 29.63 2,095,387 -0.05(-0.18%)
Sep 28, 2020 29.63 29.87 29.24 29.68 2,316,356 +0.39(+1.33%)
Sep 25, 2020 28.57 29.35 28.37 29.29 2,973,032 +0.05(+0.16%)
Sep 24, 2020 28.12 29.54 28.02 29.24 4,116,436 +0.83(+2.91%)
Sep 23, 2020 29.13 29.31 28.41 28.42 3,077,095 -0.95(-3.25%)
Sep 22, 2020 29.67 29.77 29.21 29.37 3,334,091 -0.35(-1.16%)
Sep 21, 2020 29.56 29.73 29.19 29.72 4,400,830 -0.60(-1.98%)
Sep 18, 2020 30.80 30.98 30.29 30.32 3,475,542 -0.53(-1.71%)
Sep 17, 2020 31.03 31.15 30.67 30.84 5,094,556 -0.36(-1.17%)
Sep 16, 2020 31.30 31.56 31.05 31.21 3,502,794 +0.19(+0.62%)
Sep 15, 2020 31.44 31.51 30.98 31.02 2,505,564 -0.27(-0.87%)
Sep 14, 2020 31.00 31.34 30.83 31.29 6,106,140 +0.78(+2.56%)
Sep 11, 2020 30.37 30.53 30.12 30.51 3,664,643 +0.56(+1.88%)
Sep 10, 2020 30.54 30.60 29.86 29.94 3,483,971 -0.25(-0.84%)
Sep 09, 2020 30.02 30.31 29.73 30.20 3,500,269 +0.68(+2.31%)
Sep 08, 2020 29.54 29.81 29.33 29.52 3,497,740 -0.65(-2.14%)
Sep 04, 2020 30.11 30.27 29.46 30.16 4,590,127 +0.26(+0.88%)
Sep 03, 2020 30.41 30.52 29.84 29.90 3,844,743 -0.49(-1.62%)
Sep 02, 2020 30.57 30.71 30.14 30.39 3,379,814 -0.25(-0.80%)
Sep 01, 2020 30.25 30.73 30.11 30.63 4,100,348 +0.72(+2.40%)
Aug 31, 2020 30.84 30.88 29.90 29.92 5,108,410 -1.16(-3.74%)
Aug 28, 2020 30.59 31.09 30.42 31.08 3,348,814 +0.82(+2.70%)
Aug 27, 2020 30.83 30.87 30.05 30.26 3,311,237 -0.42(-1.36%)
Aug 26, 2020 31.18 31.20 30.54 30.68 2,289,337 -0.46(-1.49%)
Aug 25, 2020 30.97 31.16 30.80 31.14 2,508,053 +0.32(+1.03%)
Aug 24, 2020 31.15 31.17 30.77 30.83 2,001,103 -0.05(-0.18%)
Aug 21, 2020 31.17 31.20 30.81 30.88 1,962,954 -0.28(-0.90%)
Aug 20, 2020 31.03 31.17 30.70 31.16 2,653,103 -0.10(-0.32%)
Aug 19, 2020 31.36 31.74 31.23 31.26 2,003,710 -0.15(-0.46%)
Aug 18, 2020 31.84 31.87 31.22 31.41 1,648,923 -0.11(-0.35%)
Aug 17, 2020 31.66 31.79 31.42 31.52 2,281,108 -0.01(-0.03%)
Aug 14, 2020 31.37 31.73 31.23 31.53 4,873,833 +0.49(+1.58%)
Aug 13, 2020 30.90 31.21 30.66 31.03 1,901,667 +0.21(+0.68%)
Aug 12, 2020 31.03 31.09 30.76 30.83 1,935,569 +0.08(+0.27%)
Aug 11, 2020 30.69 31.17 30.69 30.74 2,571,257 +0.27(+0.89%)
Aug 10, 2020 30.42 30.51 30.26 30.47 1,778,473 +0.22(+0.72%)
Aug 07, 2020 29.97 30.32 29.89 30.25 2,074,940 +0.02(+0.06%)
Aug 06, 2020 30.10 30.34 29.96 30.23 1,984,208 -0.01(-0.03%)
Aug 05, 2020 29.71 30.56 29.69 30.24 3,531,140 +0.88(+3.00%)
Aug 04, 2020 29.31 29.51 29.12 29.36 1,896,865 -0.17(-0.58%)
Aug 03, 2020 29.65 29.68 29.17 29.53 1,986,702 -0.04(-0.12%)
Jul 31, 2020 30.00 30.00 29.23 29.57 2,996,354 -0.35(-1.18%)
Jul 30, 2020 29.94 30.16 29.76 29.93 2,893,379 -0.57(-1.88%)
Jul 29, 2020 30.56 30.76 30.17 30.50 2,661,994 +0.02(+0.06%)
Jul 28, 2020 30.41 30.58 30.27 30.48 2,129,376 -0.05(-0.15%)
Jul 27, 2020 30.11 30.54 29.90 30.53 2,408,914 +0.75(+2.50%)
Jul 24, 2020 29.56 29.87 29.41 29.78 2,962,802 +0.18(+0.61%)
Jul 23, 2020 29.68 29.82 29.47 29.60 2,478,240 -0.33(-1.09%)
Jul 22, 2020 29.43 29.93 29.43 29.93 1,880,994 +0.45(+1.51%)
Jul 21, 2020 29.09 29.68 29.02 29.48 2,732,316 +0.75(+2.59%)
Jul 20, 2020 28.73 28.78 28.39 28.73 1,709,070 +0.14(+0.48%)
Jul 17, 2020 29.01 29.01 28.54 28.60 2,525,086 -0.33(-1.13%)
Jul 16, 2020 28.81 29.18 28.76 28.93 2,493,386 -0.24(-0.81%)
Jul 15, 2020 29.05 29.26 28.88 29.16 2,693,278 +0.66(+2.33%)
Jul 14, 2020 28.08 28.56 27.93 28.50 3,782,290 +0.30(+1.06%)
Jul 13, 2020 28.94 29.18 28.16 28.20 2,968,417 -0.49(-1.71%)
Jul 10, 2020 28.65 28.82 28.48 28.69 2,276,692 +0.03(+0.09%)
Jul 09, 2020 29.38 29.40 28.60 28.66 2,357,783 -0.45(-1.56%)
Jul 08, 2020 29.42 29.52 28.82 29.12 4,590,387 -0.18(-0.62%)
Jul 07, 2020 29.61 29.87 29.24 29.30 3,255,728 -0.73(-2.42%)
Jul 06, 2020 30.32 30.69 29.91 30.03 2,867,550 +0.30(+1.01%)
Jul 02, 2020 29.92 30.35 29.62 29.73 2,780,081 +0.46(+1.58%)
Jul 01, 2020 29.15 29.52 29.00 29.26 2,633,270 +0.28(+0.97%)
Jun 30, 2020 28.78 29.09 28.50 28.98 2,984,811 -0.05(-0.19%)
Jun 29, 2020 28.68 29.03 28.50 29.03 5,227,812 +0.35(+1.20%)
Jun 26, 2020 29.23 29.45 28.65 28.69 2,578,880 -0.85(-2.86%)
Jun 25, 2020 29.10 29.57 29.05 29.53 2,191,013 +0.10(+0.34%)
Jun 24, 2020 29.82 29.92 29.36 29.43 2,488,574 -0.78(-2.59%)
Jun 23, 2020 30.48 30.69 30.11 30.22 5,054,720 +0.27(+0.91%)
Jun 22, 2020 30.28 30.33 29.89 29.94 3,112,613 -0.12(-0.39%)
Jun 19, 2020 29.79 30.23 29.47 30.06 5,843,539 +0.88(+3.02%)
Jun 18, 2020 29.70 29.73 29.08 29.18 2,312,536 -0.76(-2.55%)
Jun 17, 2020 30.20 30.40 29.80 29.94 2,294,985 -0.03(-0.09%)
Jun 16, 2020 30.73 30.91 29.63 29.97 4,640,852 +0.20(+0.67%)
Jun 15, 2020 29.09 30.13 28.73 29.77 3,571,343 -0.16(-0.53%)
Jun 12, 2020 29.66 30.01 29.12 29.93 4,910,311 +1.46(+5.12%)
Jun 11, 2020 29.53 29.92 28.42 28.47 6,587,556 -2.57(-8.28%)
Jun 10, 2020 31.69 31.69 30.73 31.04 3,690,656 -0.52(-1.64%)
Jun 09, 2020 31.77 32.03 31.37 31.56 3,938,301 -1.29(-3.92%)
Jun 08, 2020 32.12 32.86 31.74 32.85 4,273,597 +0.93(+2.92%)
Jun 05, 2020 31.70 32.27 31.54 31.91 5,654,880 +1.39(+4.57%)
Jun 04, 2020 31.02 31.16 30.36 30.52 3,697,055 -0.67(-2.15%)
Jun 03, 2020 31.06 31.49 30.90 31.19 5,535,458 +0.64(+2.10%)
Jun 02, 2020 30.15 31.04 29.93 30.55 6,085,290 +0.82(+2.77%)
Jun 01, 2020 28.92 29.87 28.68 29.72 3,607,793 +0.84(+2.92%)
May 29, 2020 29.13 29.13 28.15 28.88 4,537,971 -0.04(-0.13%)
May 28, 2020 29.41 29.43 28.80 28.92 2,976,689 -0.29(-0.99%)
May 27, 2020 28.94 29.35 28.60 29.21 4,618,503 +0.40(+1.38%)
May 26, 2020 28.85 29.42 28.58 28.81 4,156,526 +1.10(+3.99%)
May 22, 2020 27.22 27.78 27.00 27.70 2,234,589 +0.19(+0.69%)
May 21, 2020 27.61 27.91 27.16 27.51 3,884,432 +0.01(+0.03%)
May 20, 2020 27.15 27.64 26.82 27.50 4,670,890 +1.00(+3.76%)
May 19, 2020 27.71 27.75 26.51 26.51 4,744,187 -1.05(-3.81%)
May 18, 2020 27.02 27.68 27.02 27.56 4,456,090 +1.39(+5.29%)
May 15, 2020 26.41 26.82 26.10 26.17 2,303,492 -0.60(-2.23%)
May 14, 2020 26.01 26.80 25.74 26.77 3,265,596 +0.34(+1.27%)
May 13, 2020 27.37 27.37 26.35 26.44 5,008,142 -0.62(-2.31%)
May 12, 2020 27.78 27.89 27.05 27.06 2,182,132 -0.55(-2.00%)
May 11, 2020 27.67 27.88 27.40 27.61 2,696,907 -0.34(-1.20%)
May 08, 2020 27.47 28.17 27.40 27.95 3,538,551 +1.09(+4.05%)
May 07, 2020 27.05 27.23 26.70 26.86 5,385,315 +0.27(+1.02%)
May 06, 2020 26.87 26.95 26.39 26.59 2,718,347 -0.31(-1.15%)
May 05, 2020 26.99 27.28 26.82 26.90 4,230,220 +0.36(+1.37%)
May 04, 2020 25.22 26.55 25.22 26.53 2,773,882 +1.09(+4.27%)
May 01, 2020 25.98 26.04 25.06 25.45 3,672,160 -1.06(-4.00%)
Apr 30, 2020 27.23 27.23 26.41 26.51 3,850,098 -0.96(-3.50%)
Apr 29, 2020 26.49 27.50 26.34 27.47 5,676,538 +1.56(+6.01%)
Apr 28, 2020 25.37 25.93 25.19 25.91 5,241,432 +1.08(+4.34%)
Apr 27, 2020 24.41 24.87 24.31 24.83 2,095,150 +0.64(+2.66%)
Apr 24, 2020 24.32 24.41 23.99 24.19 3,604,251 +0.06(+0.26%)
Apr 23, 2020 24.63 24.67 24.07 24.13 2,838,746 -0.33(-1.33%)
Apr 22, 2020 24.63 24.76 24.30 24.45 3,727,334 +0.22(+0.90%)
Apr 21, 2020 24.45 24.52 24.10 24.23 3,022,613 -0.76(-3.04%)
Apr 20, 2020 24.85 25.17 24.71 25.00 2,081,863 -0.55(-2.16%)
Apr 17, 2020 25.63 25.67 25.18 25.55 4,251,981 +1.07(+4.37%)
Apr 16, 2020 24.52 24.67 23.83 24.48 3,095,476 -0.17(-0.70%)
Apr 15, 2020 24.99 25.11 24.60 24.65 3,341,233 -1.38(-5.29%)
Apr 14, 2020 26.11 26.35 25.58 26.03 3,133,429 +0.44(+1.73%)
Apr 13, 2020 25.72 25.85 25.25 25.58 2,712,826 -0.01(-0.04%)
Apr 09, 2020 26.11 26.16 25.30 25.59 2,878,233 +0.32(+1.25%)
Apr 08, 2020 25.22 25.50 24.70 25.28 3,513,218 +0.42(+1.68%)
Apr 07, 2020 25.72 25.75 24.81 24.86 4,872,631 +0.34(+1.40%)
Apr 06, 2020 24.12 24.61 23.94 24.52 3,751,937 +1.33(+5.74%)
Apr 03, 2020 24.09 24.12 22.85 23.18 5,421,008 -0.91(-3.80%)
Apr 02, 2020 24.09 25.27 23.94 24.10 6,254,605 -0.06(-0.26%)
Apr 01, 2020 24.50 24.58 23.75 24.16 4,053,489 -1.51(-5.89%)
Mar 31, 2020 25.36 26.38 25.20 25.67 4,119,442 +0.61(+2.42%)
Mar 30, 2020 24.98 25.21 24.48 25.07 3,551,312 -0.22(-0.86%)
Mar 27, 2020 25.92 26.25 25.25 25.29 3,645,991 -2.20(-8.01%)
Mar 26, 2020 26.26 27.90 26.26 27.49 4,200,316 +1.30(+4.98%)
Mar 25, 2020 24.90 26.81 24.44 26.18 5,280,136 +1.99(+8.24%)
Mar 24, 2020 24.03 24.54 23.85 24.19 4,635,800 +1.44(+6.33%)
Mar 23, 2020 23.98 24.30 22.67 22.75 4,895,719 -1.74(-7.10%)
Mar 20, 2020 26.37 26.45 24.45 24.49 4,149,621 -1.41(-5.45%)
Mar 19, 2020 25.59 26.05 24.59 25.90 4,579,885 -0.14(-0.52%)
Mar 18, 2020 25.89 27.58 25.45 26.04 4,245,271 -2.39(-8.41%)
Mar 17, 2020 27.02 28.52 26.67 28.43 4,410,964 +2.06(+7.80%)
Mar 16, 2020 27.26 28.98 25.81 26.37 3,776,119 -4.75(-15.25%)
Mar 13, 2020 32.10 32.10 30.42 31.12 3,150,973 +1.11(+3.71%)
Mar 12, 2020 29.16 30.81 28.14 30.00 5,157,132 -2.44(-7.51%)
Mar 11, 2020 33.33 33.35 31.97 32.44 6,171,265 -1.72(-5.04%)
Mar 10, 2020 33.78 34.41 33.02 34.16 4,221,595 +1.42(+4.34%)
Mar 09, 2020 32.03 33.73 31.64 32.74 4,779,806 -4.01(-10.92%)
Mar 06, 2020 36.71 37.11 36.35 36.75 4,832,133 -1.40(-3.68%)
Mar 05, 2020 38.79 39.17 37.83 38.15 5,156,998 -1.59(-4.01%)
Mar 04, 2020 39.59 39.79 39.17 39.75 2,981,681 +0.78(+2.00%)
Mar 03, 2020 38.80 40.06 38.55 38.97 6,012,326 +0.03(+0.07%)
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.