Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 38.16 38.50 37.98 38.33 1,936,281 +0.17(+0.45%)
Sep 27, 2019 38.39 38.46 38.02 38.16 2,065,644 -0.29(-0.75%)
Sep 26, 2019 38.56 38.69 38.26 38.44 3,114,949 -0.14(-0.37%)
Sep 25, 2019 38.41 38.65 38.08 38.59 2,986,276 -0.13(-0.35%)
Sep 24, 2019 39.30 39.36 38.72 38.72 2,948,488 -0.39(-1.01%)
Sep 23, 2019 38.99 39.38 38.85 39.12 2,944,165 -0.12(-0.30%)
Sep 20, 2019 39.07 39.29 38.78 39.23 3,545,993 +0.39(+1.02%)
Sep 19, 2019 39.14 39.23 38.71 38.84 2,284,342 -0.07(-0.18%)
Sep 18, 2019 39.33 39.37 38.67 38.91 3,788,395 -0.39(-1.00%)
Sep 17, 2019 38.45 39.35 38.34 39.30 4,771,957 +0.68(+1.77%)
Sep 16, 2019 38.66 39.09 38.32 38.62 2,923,224 -0.09(-0.23%)
Sep 13, 2019 38.57 38.92 38.56 38.71 3,082,638 +0.31(+0.82%)
Sep 12, 2019 38.56 38.80 38.24 38.40 2,941,248 +0.10(+0.26%)
Sep 11, 2019 38.04 38.37 38.04 38.30 2,636,958 +0.18(+0.47%)
Sep 10, 2019 38.19 38.54 38.03 38.12 4,162,507 -0.08(-0.21%)
Sep 09, 2019 38.63 38.88 38.13 38.20 4,111,463 -0.11(-0.28%)
Sep 06, 2019 38.34 38.59 38.13 38.31 4,482,845 +0.36(+0.95%)
Sep 05, 2019 37.84 38.23 37.81 37.95 2,965,025 +0.39(+1.05%)
Sep 04, 2019 37.37 37.64 37.04 37.55 3,897,230 +0.81(+2.20%)
Sep 03, 2019 36.91 36.91 36.53 36.75 4,019,249 -0.49(-1.32%)
Aug 30, 2019 36.60 37.28 36.44 37.24 3,242,031 +0.80(+2.19%)
Aug 29, 2019 35.89 36.54 35.72 36.44 3,088,394 +0.74(+2.06%)
Aug 28, 2019 35.77 35.88 35.46 35.71 3,636,603 +0.24(+0.68%)
Aug 27, 2019 35.36 35.63 35.35 35.46 3,355,713 +0.21(+0.59%)
Aug 26, 2019 35.25 35.32 35.00 35.26 2,086,271 +0.30(+0.85%)
Aug 23, 2019 35.20 35.46 34.87 34.96 5,591,462 -0.32(-0.92%)
Aug 22, 2019 35.37 35.72 35.28 35.28 3,309,529 -0.36(-1.01%)
Aug 21, 2019 35.38 35.64 35.11 35.64 2,512,699 +0.59(+1.69%)
Aug 20, 2019 34.76 35.27 34.74 35.05 2,754,494 +0.22(+0.64%)
Aug 19, 2019 35.18 35.48 34.76 34.83 2,926,060 -0.27(-0.77%)
Aug 16, 2019 34.69 35.17 34.56 35.10 3,407,889 +0.62(+1.80%)
Aug 15, 2019 34.33 34.71 33.97 34.48 5,356,914 +0.18(+0.52%)
Aug 14, 2019 34.84 35.21 34.19 34.30 5,625,724 -1.24(-3.48%)
Aug 13, 2019 35.22 35.83 35.05 35.54 4,253,411 +0.11(+0.30%)
Aug 12, 2019 35.72 35.72 35.26 35.43 3,273,561 -0.92(-2.52%)
Aug 09, 2019 36.32 36.49 35.92 36.34 2,876,096 -0.04(-0.12%)
Aug 08, 2019 36.12 36.54 35.99 36.39 3,242,307 +0.39(+1.07%)
Aug 07, 2019 35.05 36.04 34.88 36.00 5,419,957 +0.49(+1.39%)
Aug 06, 2019 35.33 35.63 35.08 35.51 3,511,570 +0.38(+1.07%)
Aug 05, 2019 35.26 35.36 34.85 35.13 5,217,211 -0.96(-2.66%)
Aug 02, 2019 36.37 36.43 35.71 36.09 5,537,848 -0.47(-1.28%)
Aug 01, 2019 36.96 37.24 36.43 36.56 5,577,332 -0.47(-1.26%)
Jul 31, 2019 37.63 37.64 36.79 37.03 3,935,762 -0.52(-1.39%)
Jul 30, 2019 37.74 37.74 37.29 37.55 2,100,791 -0.29(-0.76%)
Jul 29, 2019 37.20 38.24 37.06 37.83 4,235,456 +0.61(+1.64%)
Jul 26, 2019 37.60 37.69 37.07 37.22 2,995,585 -0.21(-0.55%)
Jul 25, 2019 37.55 37.65 37.20 37.43 3,022,381 -0.18(-0.48%)
Jul 24, 2019 37.26 37.73 37.26 37.61 2,710,600 +0.48(+1.28%)
Jul 23, 2019 37.66 37.70 36.97 37.13 4,483,914 -0.57(-1.50%)
Jul 22, 2019 37.98 38.24 37.57 37.70 4,721,603 -0.39(-1.04%)
Jul 19, 2019 38.46 38.51 38.03 38.09 3,759,111 -0.33(-0.86%)
Jul 18, 2019 38.89 38.99 38.16 38.43 6,786,643 -0.39(-0.99%)
Jul 17, 2019 39.22 39.41 38.81 38.81 2,962,809 -0.35(-0.89%)
Jul 16, 2019 39.30 39.50 38.89 39.16 3,239,395 -0.38(-0.95%)
Jul 15, 2019 39.07 39.63 39.04 39.54 3,044,056 +0.50(+1.29%)
Jul 12, 2019 39.36 39.36 38.77 39.04 2,613,599 -0.04(-0.11%)
Jul 11, 2019 38.92 39.22 38.67 39.08 3,957,803 +0.36(+0.93%)
Jul 10, 2019 38.72 38.91 38.39 38.72 4,486,741 +0.00(+0.00%)
Jul 09, 2019 39.74 40.04 38.47 38.72 14,334,229 -1.24(-3.10%)
Jul 08, 2019 39.56 40.18 39.44 39.96 3,280,507 +0.39(+1.00%)
Jul 05, 2019 39.38 39.74 39.16 39.56 3,234,340 +0.11(+0.27%)
Jul 03, 2019 39.56 39.60 39.34 39.46 1,340,350 +0.08(+0.20%)
Jul 02, 2019 39.38 39.72 39.35 39.38 2,358,499 +0.03(+0.07%)
Jul 01, 2019 39.48 39.80 39.04 39.35 4,466,611 +0.43(+1.11%)
Jun 28, 2019 39.30 39.30 38.74 38.92 3,830,336 -0.15(-0.39%)
Jun 27, 2019 39.71 39.78 39.04 39.07 4,180,868 -0.60(-1.52%)
Jun 26, 2019 39.63 39.78 39.52 39.67 4,342,485 +0.23(+0.59%)
Jun 25, 2019 39.38 39.66 39.34 39.44 4,056,979 -0.11(-0.27%)
Jun 24, 2019 39.50 39.68 39.42 39.55 2,827,450 +0.01(+0.02%)
Jun 21, 2019 39.81 40.09 39.44 39.54 4,038,773 -0.45(-1.12%)
Jun 20, 2019 40.38 40.44 39.83 39.99 4,024,184 +0.48(+1.23%)
Jun 19, 2019 39.18 39.59 39.04 39.50 3,497,053 +0.33(+0.85%)
Jun 18, 2019 39.21 39.59 38.94 39.17 4,260,989 +0.34(+0.88%)
Jun 17, 2019 39.04 39.23 38.68 38.83 4,118,166 -0.16(-0.41%)
Jun 14, 2019 39.38 39.38 38.91 38.99 3,425,432 -0.29(-0.74%)
Jun 13, 2019 39.51 39.67 39.15 39.28 6,554,525 -0.22(-0.56%)
Jun 12, 2019 39.62 39.82 39.42 39.50 5,024,665 -0.16(-0.40%)
Jun 11, 2019 39.75 39.91 39.57 39.66 3,901,914 +0.21(+0.54%)
Jun 10, 2019 39.51 39.79 39.10 39.45 8,088,143 +1.13(+2.96%)
Jun 07, 2019 37.99 38.43 37.99 38.31 5,074,689 +0.14(+0.37%)
Jun 06, 2019 38.21 40.11 37.63 38.17 8,891,534 -0.29(-0.75%)
Jun 05, 2019 38.45 38.64 38.02 38.46 5,206,213 +0.25(+0.64%)
Jun 04, 2019 38.00 38.48 37.77 38.21 5,951,765 +0.69(+1.85%)
Jun 03, 2019 37.42 37.80 37.39 37.52 5,246,038 -0.22(-0.58%)
May 31, 2019 37.25 37.85 37.05 37.74 8,851,307 -1.42(-3.64%)
May 30, 2019 38.69 39.43 38.69 39.16 4,289,150 +0.55(+1.43%)
May 29, 2019 37.83 38.66 37.70 38.61 3,949,755 +0.54(+1.41%)
May 28, 2019 38.36 38.54 37.90 38.07 4,076,792 -0.44(-1.14%)
May 24, 2019 38.92 38.92 38.10 38.51 4,417,465 -0.16(-0.41%)
May 23, 2019 38.57 38.87 38.40 38.67 2,975,242 -0.27(-0.70%)
May 22, 2019 39.16 39.30 38.78 38.94 2,271,045 -0.25(-0.65%)
May 21, 2019 39.28 39.40 38.72 39.20 6,031,747 -0.04(-0.11%)
May 20, 2019 38.95 39.46 38.89 39.24 2,440,465 +0.35(+0.90%)
May 17, 2019 38.61 39.31 38.53 38.89 3,543,025 -0.21(-0.54%)
May 16, 2019 39.15 39.38 38.92 39.10 3,074,972 -0.05(-0.13%)
May 15, 2019 38.76 39.32 38.61 39.16 3,497,812 +0.07(+0.18%)
May 14, 2019 38.83 39.21 38.62 39.09 4,053,465 +0.46(+1.18%)
May 13, 2019 38.50 38.73 38.15 38.63 5,211,217 -0.58(-1.48%)
May 10, 2019 38.72 39.34 38.20 39.21 4,619,102 +0.40(+1.02%)
May 09, 2019 38.60 39.02 38.06 38.81 6,280,858 -0.26(-0.65%)
May 08, 2019 39.26 39.48 39.05 39.07 4,252,520 -0.47(-1.18%)
May 07, 2019 39.66 39.95 39.23 39.53 3,891,703 -0.65(-1.62%)
May 06, 2019 39.47 40.24 39.47 40.18 3,431,974 -0.26(-0.65%)
May 03, 2019 40.26 40.57 40.15 40.45 3,414,287 +0.48(+1.21%)
May 02, 2019 40.17 40.31 39.83 39.96 3,635,829 -0.21(-0.53%)
May 01, 2019 40.71 41.04 40.06 40.18 3,896,391 -0.40(-1.00%)
Apr 30, 2019 40.45 40.73 40.08 40.58 3,604,072 -0.06(-0.15%)
Apr 29, 2019 40.96 40.96 40.49 40.64 2,667,346 -0.26(-0.64%)
Apr 26, 2019 40.88 41.23 40.73 40.91 2,249,731 +0.10(+0.24%)
Apr 25, 2019 40.32 40.83 40.11 40.81 2,957,521 +0.22(+0.54%)
Apr 24, 2019 40.73 40.92 40.28 40.59 3,823,929 -0.42(-1.03%)
Apr 23, 2019 41.12 41.25 40.69 41.01 3,536,473 -0.38(-0.91%)
Apr 22, 2019 41.34 41.50 41.26 41.39 1,487,518 -0.05(-0.13%)
Apr 18, 2019 41.48 41.70 41.20 41.44 1,923,223 -0.04(-0.11%)
Apr 17, 2019 41.27 41.61 40.91 41.49 4,134,033 +0.47(+1.16%)
Apr 16, 2019 40.57 41.08 40.51 41.01 3,709,000 +0.33(+0.80%)
Apr 15, 2019 40.75 40.87 40.41 40.69 4,056,107 -0.21(-0.52%)
Apr 12, 2019 40.93 41.21 40.75 40.90 3,810,622 +0.15(+0.37%)
Apr 11, 2019 40.83 40.93 40.47 40.75 3,464,642 -0.24(-0.58%)
Apr 10, 2019 41.20 41.30 40.93 40.98 2,851,464 +0.04(+0.09%)
Apr 09, 2019 41.17 41.25 40.82 40.95 4,236,321 -0.16(-0.39%)
Apr 08, 2019 40.53 41.30 40.50 41.11 3,899,991 +0.62(+1.54%)
Apr 05, 2019 39.69 40.58 39.69 40.48 7,119,030 +0.98(+2.49%)
Apr 04, 2019 38.74 39.52 38.74 39.50 5,608,370 +0.61(+1.56%)
Apr 03, 2019 39.00 39.25 38.71 38.89 5,684,857 +0.06(+0.16%)
Apr 02, 2019 39.45 39.51 38.62 38.83 3,149,408 -0.37(-0.94%)
Apr 01, 2019 38.70 39.38 38.63 39.20 6,056,049 +0.87(+2.27%)
Mar 29, 2019 38.38 38.55 38.00 38.33 5,375,608 +0.17(+0.44%)
Mar 28, 2019 38.22 38.29 37.74 38.16 4,427,956 -0.08(-0.21%)
Mar 27, 2019 38.26 38.55 38.05 38.24 4,238,907 -0.43(-1.11%)
Mar 26, 2019 38.69 38.87 38.50 38.67 2,972,358 +0.05(+0.14%)
Mar 25, 2019 38.13 38.78 38.13 38.62 3,700,277 +0.55(+1.43%)
Mar 22, 2019 39.03 39.35 38.06 38.07 6,116,762 -1.56(-3.93%)
Mar 21, 2019 39.52 39.86 39.39 39.63 6,341,417 +0.11(+0.29%)
Mar 20, 2019 38.76 39.73 38.58 39.52 8,388,598 +0.98(+2.56%)
Mar 19, 2019 38.73 38.85 38.38 38.53 3,865,791 -0.06(-0.16%)
Mar 18, 2019 38.18 38.77 38.18 38.59 4,742,423 +0.64(+1.69%)
Mar 15, 2019 37.62 38.06 37.62 37.95 4,877,942 +0.55(+1.46%)
Mar 14, 2019 37.31 37.53 37.02 37.41 4,089,417 -0.11(-0.30%)
Mar 13, 2019 37.66 37.70 37.24 37.52 3,459,821 +0.10(+0.26%)
Mar 12, 2019 37.59 37.95 37.33 37.42 3,911,784 +0.10(+0.26%)
Mar 11, 2019 37.13 37.48 37.13 37.33 2,944,049 +0.42(+1.14%)
Mar 08, 2019 36.67 37.01 36.37 36.90 5,158,732 +0.18(+0.48%)
Mar 07, 2019 37.27 37.30 36.63 36.73 4,912,317 -0.51(-1.37%)
Mar 06, 2019 37.47 37.81 37.12 37.24 4,426,879 -0.45(-1.19%)
Mar 05, 2019 37.96 38.00 37.64 37.69 4,118,607 -0.18(-0.46%)
Mar 04, 2019 38.09 38.16 37.60 37.86 3,112,428 -0.20(-0.53%)
Mar 01, 2019 38.46 38.50 37.74 38.07 4,468,415 -0.24(-0.62%)
Feb 28, 2019 38.69 38.77 38.05 38.30 3,896,887 -0.47(-1.20%)
Feb 27, 2019 39.06 39.13 38.54 38.77 2,721,101 -0.37(-0.94%)
Feb 26, 2019 39.40 39.40 39.00 39.14 4,960,883 -0.23(-0.58%)
Feb 25, 2019 39.63 39.81 39.24 39.37 6,285,671 +0.11(+0.27%)
Feb 22, 2019 39.17 39.65 39.03 39.26 4,148,616 +0.42(+1.09%)
Feb 21, 2019 38.67 38.88 38.41 38.84 3,070,802 +0.23(+0.59%)
Feb 20, 2019 38.65 38.91 38.58 38.61 3,268,056 -0.04(-0.11%)
Feb 19, 2019 38.41 38.93 38.39 38.65 3,617,654 +0.15(+0.39%)
Feb 15, 2019 38.04 38.53 37.80 38.50 4,227,542 +0.38(+0.99%)
Feb 14, 2019 37.43 38.18 37.30 38.13 7,158,271 +0.64(+1.71%)
Feb 13, 2019 38.33 38.56 37.34 37.48 9,461,670 -1.19(-3.07%)
Feb 12, 2019 38.94 39.17 38.50 38.67 2,801,916 +0.04(+0.11%)
Feb 11, 2019 38.98 39.11 38.61 38.63 2,947,164 -0.44(-1.13%)
Feb 08, 2019 39.41 39.52 39.00 39.07 4,103,353 -0.50(-1.27%)
Feb 07, 2019 39.36 39.95 39.32 39.57 3,455,725 -0.20(-0.51%)
Feb 06, 2019 39.81 40.06 39.63 39.77 3,942,979 -0.31(-0.77%)
Feb 05, 2019 39.65 40.24 39.60 40.08 3,446,175 +0.43(+1.09%)
Feb 04, 2019 39.41 40.01 39.38 39.65 2,642,515 +0.21(+0.54%)
Feb 01, 2019 39.48 39.90 39.32 39.44 5,418,710 -0.13(-0.33%)
Jan 31, 2019 39.52 39.93 39.39 39.57 3,251,855 +0.34(+0.87%)
Jan 30, 2019 39.07 39.31 38.54 39.23 5,774,931 -0.18(-0.45%)
Jan 29, 2019 39.39 39.67 39.18 39.40 3,498,770 +0.18(+0.45%)
Jan 28, 2019 38.74 39.56 38.71 39.23 6,708,384 -0.18(-0.45%)
Jan 25, 2019 39.68 39.97 39.18 39.40 6,931,610 +0.18(+0.45%)
Jan 24, 2019 39.34 39.58 39.04 39.23 3,244,359 -0.06(-0.16%)
Jan 23, 2019 39.23 39.40 38.88 39.29 3,026,483 +0.30(+0.77%)
Jan 22, 2019 39.20 39.45 38.82 38.99 4,136,618 -0.64(-1.62%)
Jan 18, 2019 39.74 40.06 39.62 39.63 3,389,381 -0.02(-0.04%)
Jan 17, 2019 39.33 40.00 39.20 39.65 3,236,775 -0.11(-0.27%)
Jan 16, 2019 39.42 39.78 39.40 39.75 4,521,915 +0.43(+1.10%)
Jan 15, 2019 39.23 39.47 39.05 39.32 5,753,882 +0.22(+0.56%)
Jan 14, 2019 38.82 39.46 38.73 39.10 4,688,024 +0.18(+0.47%)
Jan 11, 2019 39.00 39.21 38.83 38.92 4,302,374 -0.17(-0.43%)
Jan 10, 2019 38.96 39.31 38.86 39.09 3,324,109 +0.09(+0.23%)
Jan 09, 2019 38.92 39.42 38.74 39.00 6,345,242 +0.43(+1.12%)
Jan 08, 2019 38.15 38.78 38.15 38.57 4,571,174 +0.62(+1.65%)
Jan 07, 2019 37.82 38.07 37.56 37.94 3,499,944 +0.44(+1.17%)
Jan 04, 2019 36.89 37.71 36.83 37.50 3,985,306 +0.76(+2.06%)
Jan 03, 2019 36.74 37.11 36.49 36.75 2,657,922 -0.47(-1.25%)
Jan 02, 2019 36.21 37.22 36.13 37.21 3,507,658 +1.00(+2.77%)
Dec 31, 2018 36.22 36.49 35.97 36.21 1,542,468 +0.04(+0.10%)
Dec 28, 2018 36.31 36.45 35.90 36.17 2,569,074 +0.09(+0.24%)
Dec 27, 2018 35.68 36.17 35.60 36.09 3,436,853 +0.04(+0.10%)
Dec 26, 2018 35.64 36.05 35.43 36.05 3,746,923 +0.35(+0.99%)
Dec 24, 2018 35.52 35.99 35.52 35.70 2,312,621 +0.16(+0.45%)
Dec 21, 2018 36.05 36.14 35.51 35.54 4,613,529 -0.51(-1.41%)
Dec 20, 2018 35.69 36.09 35.57 36.05 5,522,406 +0.77(+2.19%)
Dec 19, 2018 35.28 36.27 34.95 35.28 8,560,775 +0.11(+0.33%)
Dec 18, 2018 34.64 35.40 34.55 35.16 5,373,591 +0.62(+1.79%)
Dec 17, 2018 35.31 35.66 34.47 34.55 5,566,561 -0.53(-1.51%)
Dec 14, 2018 34.75 35.38 34.75 35.08 5,103,309 -0.08(-0.22%)
Dec 13, 2018 35.25 35.60 34.99 35.16 4,933,506 -0.28(-0.79%)
Dec 12, 2018 35.37 35.88 35.24 35.43 5,101,660 +0.52(+1.50%)
Dec 11, 2018 35.37 35.44 34.72 34.91 3,851,368 -0.08(-0.22%)
Dec 10, 2018 35.28 35.47 34.52 34.99 3,817,788 -0.37(-1.06%)
Dec 07, 2018 35.64 35.97 35.27 35.37 4,457,431 -0.02(-0.05%)
Dec 06, 2018 34.26 35.43 34.12 35.38 5,182,550 +0.64(+1.83%)
Dec 04, 2018 35.30 35.37 34.75 34.75 5,477,221 -0.59(-1.68%)
Dec 03, 2018 36.16 36.55 35.16 35.34 7,205,879 +0.21(+0.60%)
Nov 30, 2018 35.36 35.53 34.78 35.13 7,679,934 -0.36(-1.01%)
Nov 29, 2018 34.97 35.65 34.88 35.49 6,694,219 +0.56(+1.60%)
Nov 28, 2018 33.82 34.94 33.52 34.93 8,873,759 +1.49(+4.45%)
Nov 27, 2018 33.39 33.80 33.20 33.44 5,430,588 +0.55(+1.67%)
Nov 26, 2018 34.56 34.77 32.66 32.89 7,869,869 -1.71(-4.93%)
Nov 23, 2018 34.83 34.91 34.47 34.60 2,779,250 -0.56(-1.59%)
Nov 21, 2018 35.16 35.16 35.16 0 +0.05(+0.15%)
Nov 20, 2018 35.26 35.70 35.00 35.10 4,118,589 -0.77(-2.14%)
Nov 19, 2018 35.71 36.10 35.43 35.87 8,488,349 -0.17(-0.48%)
Nov 16, 2018 34.93 36.30 34.93 36.04 11,903,513 +0.99(+2.83%)
Nov 15, 2018 35.48 35.62 34.84 35.05 7,401,721 -0.42(-1.18%)
Nov 14, 2018 35.52 36.24 35.25 35.47 7,539,114 +0.12(+0.35%)
Nov 13, 2018 36.00 36.06 35.21 35.35 7,742,165 -0.80(-2.22%)
Nov 12, 2018 36.83 36.95 36.09 36.15 5,046,756 -1.08(-2.90%)
Nov 09, 2018 36.78 38.00 35.43 37.23 20,779,228 +0.11(+0.30%)
Nov 08, 2018 39.58 39.68 36.85 37.12 15,774,789 -2.69(-6.76%)
Nov 07, 2018 39.99 40.18 39.61 39.81 4,060,258 +0.14(+0.35%)
Nov 06, 2018 39.64 39.98 39.42 39.67 3,220,769 +0.08(+0.20%)
Nov 05, 2018 38.48 39.68 38.46 39.59 5,695,867 +1.11(+2.87%)
Nov 02, 2018 38.82 39.19 37.94 38.48 5,075,298 +0.30(+0.78%)
Nov 01, 2018 37.23 38.49 36.94 38.19 6,643,693 +1.53(+4.18%)
Oct 31, 2018 37.13 37.16 36.26 36.65 5,898,943 -0.31(-0.85%)
Oct 30, 2018 37.34 37.34 36.68 36.97 8,702,889 -0.14(-0.38%)
Oct 29, 2018 39.09 39.35 36.86 37.11 9,813,117 -2.86(-7.15%)
Oct 26, 2018 39.53 40.04 39.38 39.96 4,850,055 -0.14(-0.35%)
Oct 25, 2018 39.87 40.48 39.69 40.10 4,092,934 +0.68(+1.72%)
Oct 24, 2018 40.50 40.60 39.38 39.42 4,497,383 -1.11(-2.73%)
Oct 23, 2018 40.11 40.72 40.07 40.53 5,246,802 -0.26(-0.64%)
Oct 22, 2018 41.58 41.78 40.57 40.79 4,170,089 -0.70(-1.68%)
Oct 19, 2018 41.63 42.06 41.14 41.49 4,356,290 +0.10(+0.23%)
Oct 18, 2018 42.51 42.66 41.32 41.39 7,549,964 -1.42(-3.32%)
Oct 17, 2018 43.24 43.28 42.81 42.81 2,948,393 -0.56(-1.29%)
Oct 16, 2018 43.28 43.59 43.09 43.37 3,316,078 +0.63(+1.47%)
Oct 15, 2018 42.45 43.09 42.34 42.74 3,247,768 +0.31(+0.74%)
Oct 12, 2018 43.13 43.13 42.09 42.43 4,372,018 +0.17(+0.39%)
Oct 11, 2018 42.25 42.85 42.05 42.26 6,113,273 -0.12(-0.29%)
Oct 10, 2018 42.73 42.94 42.34 42.39 4,937,258 -0.71(-1.66%)
Oct 09, 2018 42.70 43.16 42.32 43.10 4,081,251 +0.13(+0.30%)
Oct 08, 2018 42.73 43.15 42.73 42.97 4,048,774 -0.22(-0.50%)
Oct 05, 2018 43.29 43.68 42.85 43.19 4,318,750 +0.23(+0.53%)
Oct 04, 2018 43.18 43.59 42.52 42.96 4,862,002 -0.58(-1.34%)
Oct 03, 2018 44.74 44.74 43.38 43.54 4,662,387 -0.73(-1.65%)
Oct 02, 2018 44.65 44.94 44.23 44.28 3,590,183 -0.68(-1.51%)
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.