Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

45.76 +0.39 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 53.00 53.09 51.72 52.07 4,790,085 -1.09(-2.05%)
May 27, 2022 52.40 53.33 52.40 53.16 4,116,624 +1.19(+2.29%)
May 26, 2022 51.72 52.20 51.67 51.97 2,427,885 +0.37(+0.72%)
May 25, 2022 50.89 51.99 50.74 51.60 2,247,363 +0.40(+0.78%)
May 24, 2022 50.87 51.26 50.47 51.20 2,090,986 +0.18(+0.35%)
May 23, 2022 51.41 51.77 50.96 51.02 3,387,303 -0.09(-0.18%)
May 20, 2022 51.39 51.54 50.79 51.11 2,586,477 +0.36(+0.71%)
May 19, 2022 49.86 51.09 49.71 50.75 1,988,291 +1.09(+2.19%)
May 18, 2022 50.79 50.93 49.41 49.66 2,218,697 -1.24(-2.44%)
May 17, 2022 50.37 51.12 50.03 50.90 3,655,907 +1.12(+2.25%)
May 16, 2022 48.75 49.92 48.65 49.78 2,013,487 +0.88(+1.80%)
May 13, 2022 48.33 48.97 48.12 48.90 2,410,798 +0.75(+1.56%)
May 12, 2022 47.45 48.60 47.18 48.15 3,253,073 +0.20(+0.42%)
May 11, 2022 47.63 48.35 47.55 47.95 3,156,277 +0.32(+0.67%)
May 10, 2022 47.95 48.12 47.37 47.63 2,373,232 +0.09(+0.19%)
May 09, 2022 47.80 48.11 47.20 47.54 2,783,292 -0.89(-1.84%)
May 06, 2022 48.80 49.36 48.27 48.43 3,355,641 -0.67(-1.36%)
May 05, 2022 49.92 50.04 48.83 49.10 3,084,577 -1.39(-2.75%)
May 04, 2022 49.45 50.56 48.96 50.49 2,502,292 +1.09(+2.21%)
May 03, 2022 49.95 49.95 49.20 49.40 2,046,584 -0.30(-0.60%)
May 02, 2022 49.43 49.83 49.06 49.70 3,552,923 +0.27(+0.55%)
Apr 29, 2022 50.67 51.01 49.31 49.43 2,411,917 -1.08(-2.14%)
Apr 28, 2022 50.23 50.51 49.03 50.51 2,986,510 +0.36(+0.72%)
Apr 27, 2022 50.28 50.59 49.92 50.15 2,257,878 -0.26(-0.52%)
Apr 26, 2022 51.21 51.21 50.37 50.41 2,204,799 -0.87(-1.70%)
Apr 25, 2022 50.92 51.42 50.56 51.28 2,474,724 -0.20(-0.39%)
Apr 22, 2022 51.42 51.89 51.14 51.48 2,062,069 -0.26(-0.50%)
Apr 21, 2022 52.65 52.92 51.48 51.74 2,008,094 -1.03(-1.95%)
Apr 20, 2022 53.45 53.45 52.61 52.77 2,264,794 -0.41(-0.77%)
Apr 19, 2022 52.95 53.34 52.83 53.18 1,451,754 -0.24(-0.45%)
Apr 18, 2022 52.63 53.54 52.61 53.42 1,287,178 +0.76(+1.44%)
Apr 14, 2022 53.37 53.38 52.59 52.66 1,689,740 -0.84(-1.57%)
Apr 13, 2022 53.29 53.66 53.04 53.50 1,414,323 +0.38(+0.72%)
Apr 12, 2022 53.63 53.87 52.96 53.12 1,786,611 -0.12(-0.23%)
Apr 11, 2022 52.80 53.47 52.78 53.24 1,656,217 +0.08(+0.15%)
Apr 08, 2022 53.50 53.55 52.90 53.16 1,698,935 -0.27(-0.51%)
Apr 07, 2022 53.50 53.91 53.37 53.43 1,786,386 -0.18(-0.34%)
Apr 06, 2022 53.81 54.34 53.41 53.61 3,024,664 -0.53(-0.98%)
Apr 05, 2022 55.20 55.23 54.03 54.14 2,254,304 -0.93(-1.69%)
Apr 04, 2022 55.63 55.83 55.02 55.07 3,202,728 -0.29(-0.52%)
Apr 01, 2022 55.48 55.79 54.91 55.36 1,788,073 +0.39(+0.71%)
Mar 31, 2022 54.38 55.17 54.32 54.97 2,232,006 +0.42(+0.77%)
Mar 30, 2022 54.54 54.87 54.18 54.55 2,982,706 +0.01(+0.02%)
Mar 29, 2022 54.29 54.62 53.81 54.54 2,311,207 +0.89(+1.66%)
Mar 28, 2022 53.40 53.69 53.24 53.65 1,119,445 +0.07(+0.13%)
Mar 25, 2022 53.90 53.93 53.26 53.58 2,375,765 -0.03(-0.06%)
Mar 24, 2022 52.76 53.65 52.53 53.61 1,748,676 +0.85(+1.61%)
Mar 23, 2022 53.20 53.33 52.67 52.76 1,978,041 -0.33(-0.62%)
Mar 22, 2022 52.73 53.24 52.57 53.09 2,567,289 +0.89(+1.70%)
Mar 21, 2022 52.56 52.89 51.92 52.20 2,286,088 -0.39(-0.74%)
Mar 18, 2022 51.43 52.65 50.83 52.59 4,103,322 +1.13(+2.20%)
Mar 17, 2022 50.37 51.49 50.19 51.46 2,279,948 +1.11(+2.20%)
Mar 16, 2022 49.97 50.62 49.63 50.35 3,100,820 +0.92(+1.86%)
Mar 15, 2022 48.87 49.46 48.62 49.43 4,284,427 +0.66(+1.35%)
Mar 14, 2022 49.41 49.55 48.54 48.77 2,298,688 -0.38(-0.77%)
Mar 11, 2022 49.56 49.76 48.88 49.15 1,699,484 -0.07(-0.14%)
Mar 10, 2022 49.49 49.22 1,931,189 -0.46(-0.93%)
Mar 09, 2022 48.80 49.83 48.59 49.68 2,020,003 +1.80(+3.76%)
Mar 08, 2022 47.00 48.42 46.58 47.88 3,332,735 +0.89(+1.89%)
Mar 07, 2022 48.54 48.69 48.09 46.99 2,605,622 -2.08(-4.24%)
Mar 04, 2022 48.99 49.35 48.54 49.07 2,253,725 -0.86(-1.72%)
Mar 03, 2022 49.94 50.55 49.58 49.93 2,923,546 -0.03(-0.06%)
Mar 02, 2022 49.69 50.17 49.40 49.96 2,550,717 +0.23(+0.46%)
Mar 01, 2022 50.10 50.75 49.40 49.73 2,212,915 -0.61(-1.21%)
Feb 28, 2022 49.46 50.48 49.17 50.34 3,157,617 +0.27(+0.54%)
Feb 25, 2022 48.69 50.10 49.16 50.07 1,813,568 +1.66(+3.43%)
Feb 24, 2022 47.78 48.49 47.15 48.41 7,765,529 -0.85(-1.73%)
Feb 23, 2022 50.74 50.77 49.15 49.26 4,184,286 -1.20(-2.38%)
Feb 22, 2022 49.76 50.50 49.71 50.46 2,271,752 +0.25(+0.50%)
Feb 18, 2022 50.21 0 -0.27(-0.53%)
Feb 17, 2022 51.33 51.38 50.36 50.48 2,139,949 -0.85(-1.66%)
Feb 16, 2022 50.56 51.65 50.48 51.33 2,350,732 +0.61(+1.20%)
Feb 15, 2022 50.17 50.95 49.94 50.72 2,003,952 +0.96(+1.93%)
Feb 14, 2022 50.34 50.40 49.51 49.76 2,650,006 -0.56(-1.11%)
Feb 11, 2022 49.94 51.14 49.94 50.32 2,943,020 +0.58(+1.17%)
Feb 10, 2022 49.83 50.44 49.71 49.74 2,093,071 -0.50(-1.00%)
Feb 09, 2022 49.74 50.26 49.58 50.24 1,658,922 +0.84(+1.70%)
Feb 08, 2022 48.31 49.45 48.26 49.40 1,684,106 +1.11(+2.30%)
Feb 07, 2022 48.25 48.68 48.08 48.29 1,175,908 +0.02(+0.04%)
Feb 04, 2022 48.09 48.71 47.87 48.27 2,246,190 -0.22(-0.45%)
Feb 03, 2022 48.85 48.47 48.49 2,189,141 -0.89(-1.80%)
Feb 02, 2022 49.28 49.41 48.97 49.38 1,633,558 +0.20(+0.41%)
Feb 01, 2022 48.79 49.24 48.64 49.18 2,523,556 +0.63(+1.30%)
Jan 31, 2022 47.79 48.84 48.55 3,637,604 +1.19(+2.51%)
Jan 28, 2022 47.33 47.46 46.56 47.36 2,428,860 +0.11(+0.23%)
Jan 27, 2022 48.06 48.31 47.13 47.25 2,860,984 -0.58(-1.21%)
Jan 26, 2022 48.46 48.66 47.71 47.83 2,205,118 -0.22(-0.46%)
Jan 25, 2022 47.74 48.34 47.08 48.05 2,597,464 -0.24(-0.50%)
Jan 24, 2022 48.42 48.58 46.73 48.29 3,770,050 -0.80(-1.63%)
Jan 21, 2022 49.82 49.90 48.86 49.09 2,363,856 -0.54(-1.09%)
Jan 20, 2022 50.06 50.46 49.61 49.63 1,777,121 -0.29(-0.58%)
Jan 19, 2022 50.73 50.89 49.83 49.92 1,443,095 -0.61(-1.21%)
Jan 18, 2022 51.02 51.24 50.45 50.53 2,242,327 -0.74(-1.44%)
Jan 14, 2022 51.27 0 -0.02(-0.04%)
Jan 13, 2022 51.42 51.58 51.20 51.29 2,757,046 -0.10(-0.19%)
Jan 12, 2022 50.84 51.43 50.72 51.39 1,756,474 +0.87(+1.72%)
Jan 11, 2022 50.44 50.67 50.18 50.52 2,670,460 +0.08(+0.16%)
Jan 10, 2022 50.57 50.67 50.20 50.44 1,830,585 -0.32(-0.63%)
Jan 07, 2022 50.69 50.82 50.26 50.76 1,019,310 +0.31(+0.61%)
Jan 06, 2022 50.34 50.76 50.20 50.45 2,050,431 +0.21(+0.42%)
Jan 05, 2022 50.68 51.04 50.17 50.24 1,337,944 -0.30(-0.59%)
Jan 04, 2022 50.37 51.03 50.29 50.54 1,547,425 +0.12(+0.24%)
Jan 03, 2022 50.60 51.01 50.32 50.42 2,372,516 -0.18(-0.36%)
Dec 31, 2021 50.90 51.06 50.55 50.60 628,528 -0.08(-0.16%)
Dec 30, 2021 50.12 50.72 50.12 50.68 1,169,057 +0.49(+0.98%)
Dec 29, 2021 50.47 50.83 50.03 50.19 1,725,452 -0.15(-0.30%)
Dec 28, 2021 50.55 50.85 50.17 50.34 1,142,413 +0.06(+0.12%)
Dec 27, 2021 50.20 50.28 49.71 50.28 1,132,448 +0.56(+1.13%)
Dec 23, 2021 49.35 49.81 49.28 49.72 1,853,244 +0.38(+0.77%)
Dec 22, 2021 48.73 49.35 48.60 49.34 2,440,855 +0.66(+1.36%)
Dec 21, 2021 48.59 48.89 48.47 48.68 1,484,314 +0.30(+0.62%)
Dec 20, 2021 48.57 48.66 48.10 48.38 1,622,292 -0.45(-0.92%)
Dec 17, 2021 47.95 49.01 47.89 48.83 2,221,985 +0.90(+1.88%)
Dec 16, 2021 47.71 48.29 47.55 47.93 2,188,158 +0.59(+1.25%)
Dec 15, 2021 46.60 47.39 46.36 47.34 2,875,280 +0.49(+1.05%)
Dec 14, 2021 46.05 46.98 46.05 46.85 3,070,834 +0.42(+0.90%)
Dec 13, 2021 47.33 47.47 46.43 46.43 1,733,531 -1.65(-3.43%)
Dec 10, 2021 48.18 48.18 47.76 48.08 1,027,357 +0.14(+0.29%)
Dec 09, 2021 47.64 47.98 47.42 47.94 952,492 +0.07(+0.15%)
Dec 08, 2021 47.79 47.91 47.49 47.87 982,487 +0.35(+0.74%)
Dec 07, 2021 47.03 47.55 46.71 47.52 2,322,631 +0.92(+1.97%)
Dec 06, 2021 46.90 47.03 46.55 46.60 1,381,173 -0.10(-0.21%)
Dec 03, 2021 47.01 47.27 46.38 46.70 2,404,087 -0.16(-0.34%)
Dec 02, 2021 45.90 46.90 45.80 46.86 2,009,081 +1.30(+2.85%)
Dec 01, 2021 46.26 46.72 45.52 45.56 3,252,266 +0.25(+0.55%)
Nov 30, 2021 45.21 45.47 44.78 45.31 3,449,020 +0.64(+1.43%)
Nov 29, 2021 44.81 45.17 44.26 44.67 2,300,383 +0.44(+0.99%)
Nov 26, 2021 44.87 44.87 43.67 44.23 3,006,336 -1.80(-3.91%)
Nov 24, 2021 45.78 46.17 45.51 46.03 2,605,655 -0.62(-1.33%)
Nov 23, 2021 46.58 46.82 46.24 46.65 3,104,106 -0.01(-0.02%)
Nov 22, 2021 47.20 47.27 46.61 46.66 1,813,584 -0.61(-1.29%)
Nov 19, 2021 47.58 47.60 47.17 47.27 1,328,144 -0.27(-0.57%)
Nov 18, 2021 47.59 47.62 47.23 47.54 2,079,060 -0.47(-0.98%)
Nov 17, 2021 48.08 48.11 47.59 48.01 1,820,144 +0.00(+0.00%)
Nov 16, 2021 48.38 48.51 47.80 48.01 2,287,813 -0.50(-1.03%)
Nov 15, 2021 48.79 48.85 48.43 48.51 1,498,254 -0.27(-0.55%)
Nov 12, 2021 48.92 49.20 48.73 48.78 1,505,361 +0.11(+0.23%)
Nov 11, 2021 49.22 49.26 48.37 48.67 3,849,183 -0.08(-0.16%)
Nov 10, 2021 49.62 48.73 48.75 1,819,334 -1.09(-2.19%)
Nov 09, 2021 49.91 50.13 49.57 49.84 1,224,809 -0.07(-0.14%)
Nov 08, 2021 49.92 50.23 49.73 49.91 1,152,617 +0.24(+0.48%)
Nov 05, 2021 49.44 49.89 49.15 49.67 1,891,458 +0.66(+1.35%)
Nov 04, 2021 48.87 49.05 48.30 49.01 1,342,566 +0.18(+0.37%)
Nov 03, 2021 48.05 48.85 47.78 48.83 3,036,827 +0.80(+1.67%)
Nov 02, 2021 48.15 48.53 47.86 48.03 1,698,918 -0.16(-0.33%)
Nov 01, 2021 48.16 48.42 47.97 48.19 1,249,837 -0.16(-0.33%)
Oct 29, 2021 48.34 48.60 48.04 48.35 1,977,294 -0.44(-0.90%)
Oct 28, 2021 49.04 49.30 48.70 48.79 1,212,150 -0.35(-0.71%)
Oct 27, 2021 49.75 49.77 49.06 49.14 1,357,085 -0.61(-1.23%)
Oct 26, 2021 49.67 49.75 1,248,115 +0.18(+0.36%)
Oct 25, 2021 49.73 49.84 49.33 49.57 1,209,715 +0.04(+0.08%)
Oct 22, 2021 49.67 50.12 49.38 49.53 2,693,321 +0.11(+0.22%)
Oct 21, 2021 49.82 49.85 49.16 49.42 1,308,283 -0.66(-1.32%)
Oct 20, 2021 49.91 50.37 49.74 50.08 961,668 +0.19(+0.38%)
Oct 19, 2021 50.19 50.28 49.67 49.89 1,425,115 +0.07(+0.14%)
Oct 18, 2021 49.74 49.99 49.66 49.82 1,080,496 -0.26(-0.52%)
Oct 15, 2021 49.18 50.20 49.08 50.08 2,305,545 +1.12(+2.29%)
Oct 14, 2021 49.03 49.18 48.69 48.96 1,228,966 +0.16(+0.33%)
Oct 13, 2021 48.51 48.85 48.20 48.80 2,135,982 +0.48(+0.99%)
Oct 12, 2021 48.18 48.69 48.02 48.32 1,279,180 +0.41(+0.86%)
Oct 11, 2021 47.96 48.33 47.91 47.91 890,230 -0.14(-0.29%)
Oct 08, 2021 48.10 48.17 47.72 48.05 1,020,798 +0.20(+0.42%)
Oct 07, 2021 48.21 48.45 47.79 47.85 1,758,063 -0.18(-0.37%)
Oct 06, 2021 47.25 48.12 47.15 48.03 2,049,720 -0.10(-0.21%)
Oct 05, 2021 48.13 48.34 47.94 48.13 1,365,430 +0.03(+0.06%)
Oct 04, 2021 48.21 48.45 47.85 48.10 1,606,227 -0.43(-0.89%)
Oct 01, 2021 48.76 48.76 48.12 48.53 1,926,233 +0.27(+0.56%)
Sep 30, 2021 48.46 48.62 47.95 48.26 2,068,026 +0.09(+0.19%)
Sep 29, 2021 48.38 48.67 47.92 48.17 2,123,566 -0.39(-0.80%)
Sep 28, 2021 49.27 49.34 48.46 48.56 2,127,723 -1.17(-2.35%)
Sep 27, 2021 49.11 49.79 49.11 49.73 1,239,100 +0.46(+0.93%)
Sep 24, 2021 49.40 49.66 49.25 49.27 1,908,509 -0.51(-1.02%)
Sep 23, 2021 49.88 50.04 49.66 49.78 1,458,397 +0.21(+0.42%)
Sep 22, 2021 49.16 50.15 49.16 49.57 2,448,874 +0.69(+1.41%)
Sep 21, 2021 48.94 49.18 48.58 48.88 1,926,065 +0.09(+0.18%)
Sep 20, 2021 48.87 49.03 48.44 48.79 2,267,038 -0.91(-1.83%)
Sep 17, 2021 50.75 50.86 49.66 49.70 2,713,915 -1.12(-2.20%)
Sep 16, 2021 50.52 50.91 50.31 50.82 2,866,209 -0.18(-0.35%)
Sep 15, 2021 50.36 51.00 50.31 51.00 1,775,063 +0.58(+1.15%)
Sep 14, 2021 50.25 50.65 49.79 50.42 1,944,117 +0.25(+0.50%)
Sep 13, 2021 50.33 51.04 50.08 50.17 2,088,724 +0.16(+0.32%)
Sep 10, 2021 50.19 50.47 49.99 50.01 3,150,607 +0.14(+0.28%)
Sep 09, 2021 49.76 50.02 49.67 49.87 1,447,612 +0.01(+0.02%)
Sep 08, 2021 50.43 50.53 49.84 49.86 1,928,347 -0.57(-1.13%)
Sep 07, 2021 50.34 50.84 50.34 50.43 1,528,536 +0.11(+0.22%)
Sep 03, 2021 50.72 50.82 50.25 50.32 1,534,746 -0.17(-0.34%)
Sep 02, 2021 50.38 50.64 50.25 50.49 1,463,459 +0.15(+0.30%)
Sep 01, 2021 51.45 51.11 50.32 50.34 1,995,466 -0.77(-1.51%)
Aug 31, 2021 50.54 51.29 50.39 51.11 2,803,165 +0.81(+1.61%)
Aug 30, 2021 50.00 50.41 49.64 50.30 1,459,553 +0.33(+0.66%)
Aug 27, 2021 49.57 49.99 49.26 49.97 1,805,475 +0.66(+1.34%)
Aug 26, 2021 49.40 49.44 48.97 49.31 2,404,815 -0.26(-0.52%)
Aug 25, 2021 49.34 49.60 48.97 49.57 1,130,593 +0.18(+0.36%)
Aug 24, 2021 49.40 49.76 49.09 49.39 2,473,742 +0.14(+0.28%)
Aug 23, 2021 48.82 49.36 48.51 49.25 1,035,390 +0.70(+1.44%)
Aug 20, 2021 48.19 48.80 48.19 48.55 1,448,343 -0.27(-0.55%)
Aug 19, 2021 49.15 49.47 48.44 48.82 2,450,373 -1.09(-2.18%)
Aug 18, 2021 49.49 50.18 49.34 49.91 3,126,944 +0.41(+0.83%)
Aug 17, 2021 48.76 49.53 48.72 49.50 1,814,151 -0.04(-0.08%)
Aug 16, 2021 49.25 49.79 49.15 49.54 1,313,601 -0.08(-0.16%)
Aug 13, 2021 49.37 49.62 49.19 49.62 1,437,463 +0.54(+1.10%)
Aug 12, 2021 49.15 49.37 48.98 49.08 1,168,909 -0.23(-0.47%)
Aug 11, 2021 49.22 49.35 48.79 49.31 889,624 +0.55(+1.13%)
Aug 10, 2021 48.37 48.85 48.15 48.76 915,265 +0.33(+0.68%)
Aug 09, 2021 48.94 48.94 48.35 48.43 1,383,382 -0.41(-0.84%)
Aug 06, 2021 49.24 49.26 48.74 48.84 1,131,204 -0.35(-0.71%)
Aug 05, 2021 49.18 49.47 49.10 49.19 1,082,374 +0.14(+0.29%)
Aug 04, 2021 49.87 49.87 48.83 49.05 1,511,041 -0.79(-1.59%)
Aug 03, 2021 49.10 49.85 48.86 49.84 2,630,783 +0.96(+1.96%)
Aug 02, 2021 49.43 49.59 48.84 48.88 2,303,032 -0.14(-0.29%)
Jul 30, 2021 49.50 49.82 48.98 49.02 1,986,874 -0.72(-1.45%)
Jul 29, 2021 49.60 49.91 49.39 49.74 1,808,694 +0.43(+0.87%)
Jul 28, 2021 48.89 49.37 48.55 49.31 1,486,106 +0.39(+0.80%)
Jul 27, 2021 48.51 48.94 48.42 48.92 2,621,519 +0.18(+0.37%)
Jul 26, 2021 47.47 48.91 47.12 48.74 2,009,178 +0.75(+1.56%)
Jul 23, 2021 48.12 48.14 47.76 47.99 1,265,520 +0.18(+0.38%)
Jul 22, 2021 47.54 47.96 47.26 47.81 1,035,771 +0.39(+0.82%)
Jul 21, 2021 46.69 47.58 46.69 47.42 1,887,643 +0.55(+1.17%)
Jul 20, 2021 46.71 47.27 46.65 46.87 1,662,398 -0.06(-0.13%)
Jul 19, 2021 47.75 47.85 46.55 46.93 2,782,217 -1.52(-3.14%)
Jul 16, 2021 48.72 48.77 48.17 48.45 1,820,945 +0.05(+0.10%)
Jul 15, 2021 47.69 48.46 47.68 48.40 1,189,897 +0.52(+1.09%)
Jul 14, 2021 47.52 47.98 47.32 47.88 1,724,098 +0.92(+1.96%)
Jul 13, 2021 47.52 47.70 46.94 46.96 1,401,145 -0.89(-1.86%)
Jul 12, 2021 47.65 47.98 47.41 47.85 879,111 +0.00(+0.00%)
Jul 09, 2021 47.74 48.03 47.53 47.85 914,220 +0.63(+1.33%)
Jul 08, 2021 47.00 47.57 46.97 47.22 1,869,088 -0.64(-1.34%)
Jul 07, 2021 47.83 48.04 47.10 47.86 2,104,481 +0.21(+0.44%)
Jul 06, 2021 48.39 48.39 47.21 47.65 1,905,953 -0.75(-1.55%)
Jul 02, 2021 48.20 48.48 47.97 48.40 1,227,791 +0.43(+0.90%)
Jul 01, 2021 48.13 48.22 47.48 47.97 1,967,620 -0.02(-0.04%)
Jun 30, 2021 47.95 48.28 47.69 47.99 1,449,711 -0.29(-0.60%)
Jun 29, 2021 48.15 48.42 48.02 48.28 1,194,269 +0.01(+0.02%)
Jun 28, 2021 48.50 48.54 48.02 48.27 1,483,523 -0.29(-0.60%)
Jun 25, 2021 48.82 48.83 48.25 48.56 1,792,754 +0.24(+0.50%)
Jun 24, 2021 47.80 48.88 47.62 48.32 2,816,821 +0.87(+1.83%)
Jun 23, 2021 47.71 47.84 47.23 47.45 1,669,789 +0.32(+0.68%)
Jun 22, 2021 46.77 47.25 46.38 47.13 1,466,642 -0.03(-0.06%)
Jun 21, 2021 47.01 47.35 46.69 47.16 2,116,462 +0.34(+0.73%)
Jun 18, 2021 46.73 47.06 46.19 46.82 3,541,653 -0.44(-0.93%)
Jun 17, 2021 47.43 47.87 47.06 47.26 2,870,495 -0.43(-0.90%)
Jun 16, 2021 48.64 48.70 47.47 47.69 3,245,380 -0.99(-2.03%)
Jun 15, 2021 48.77 49.03 48.16 48.68 1,924,430 -0.29(-0.59%)
Jun 14, 2021 49.30 49.35 48.86 48.97 1,274,089 -0.37(-0.75%)
Jun 11, 2021 49.33 49.69 48.97 49.34 1,969,714 -0.05(-0.10%)
Jun 10, 2021 49.14 49.76 49.14 49.39 1,617,058 -0.15(-0.30%)
Jun 09, 2021 50.12 50.12 49.45 49.54 2,368,532 -0.17(-0.34%)
Jun 08, 2021 50.10 50.10 49.38 49.71 2,707,339 -0.23(-0.46%)
Jun 07, 2021 48.86 50.21 48.86 49.94 3,635,195 +1.48(+3.05%)
Jun 04, 2021 48.60 48.62 48.22 48.46 1,654,394 +0.38(+0.79%)
Jun 03, 2021 48.27 48.57 47.77 48.08 1,467,542 -0.68(-1.39%)
Jun 02, 2021 48.67 49.07 48.64 48.76 2,686,318 +0.09(+0.18%)
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.