Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.66 -0.01 (-0.02%)
Streaming Delayed Price Updated: 10:21 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 29.77 30.52 29.69 30.21 3,294,583 +0.70(+2.36%)
Sep 29, 2020 29.71 29.81 29.36 29.51 2,103,597 -0.05(-0.18%)
Sep 28, 2020 29.52 29.75 29.13 29.56 2,325,432 +0.39(+1.33%)
Sep 25, 2020 28.46 29.23 28.26 29.17 2,984,681 +0.05(+0.16%)
Sep 24, 2020 28.01 29.43 27.91 29.13 4,132,565 +0.82(+2.91%)
Sep 23, 2020 29.02 29.19 28.30 28.31 3,089,152 -0.95(-3.25%)
Sep 22, 2020 29.56 29.65 29.10 29.26 3,347,155 -0.34(-1.16%)
Sep 21, 2020 29.45 29.62 29.08 29.60 4,418,073 -0.60(-1.98%)
Sep 18, 2020 30.68 30.86 30.17 30.20 3,489,160 -0.53(-1.71%)
Sep 17, 2020 30.91 31.03 30.55 30.72 5,114,518 -0.36(-1.17%)
Sep 16, 2020 31.18 31.44 30.93 31.09 3,516,518 +0.19(+0.62%)
Sep 15, 2020 31.32 31.38 30.86 30.90 2,515,381 -0.27(-0.87%)
Sep 14, 2020 30.88 31.22 30.71 31.17 6,130,065 +0.78(+2.56%)
Sep 11, 2020 30.25 30.42 30.00 30.39 3,679,002 +0.56(+1.88%)
Sep 10, 2020 30.42 30.48 29.75 29.83 3,497,622 -0.25(-0.84%)
Sep 09, 2020 29.90 30.19 29.62 30.08 3,513,984 +0.68(+2.31%)
Sep 08, 2020 29.43 29.69 29.22 29.40 3,511,445 -0.64(-2.14%)
Sep 04, 2020 29.99 30.15 29.35 30.04 4,608,112 +0.26(+0.88%)
Sep 03, 2020 30.29 30.40 29.73 29.78 3,859,807 -0.49(-1.62%)
Sep 02, 2020 30.45 30.59 30.03 30.27 3,393,057 -0.24(-0.80%)
Sep 01, 2020 30.13 30.61 29.99 30.52 4,116,414 +0.72(+2.40%)
Aug 31, 2020 30.72 30.76 29.78 29.80 5,128,425 -1.16(-3.74%)
Aug 28, 2020 30.47 30.97 30.30 30.96 3,361,936 +0.81(+2.70%)
Aug 27, 2020 30.71 30.75 29.94 30.14 3,324,211 -0.42(-1.36%)
Aug 26, 2020 31.06 31.08 30.42 30.56 2,298,307 -0.46(-1.49%)
Aug 25, 2020 30.85 31.04 30.68 31.02 2,517,880 +0.32(+1.03%)
Aug 24, 2020 31.03 31.05 30.65 30.71 2,008,944 -0.05(-0.18%)
Aug 21, 2020 31.05 31.08 30.69 30.76 1,970,645 -0.28(-0.90%)
Aug 20, 2020 30.91 31.04 30.58 31.04 2,663,498 -0.10(-0.32%)
Aug 19, 2020 31.24 31.62 31.11 31.14 2,011,561 -0.14(-0.46%)
Aug 18, 2020 31.72 31.75 31.09 31.28 1,655,384 -0.11(-0.35%)
Aug 17, 2020 31.54 31.66 31.29 31.39 2,290,045 -0.01(-0.03%)
Aug 14, 2020 31.25 31.60 31.10 31.40 4,892,930 +0.49(+1.58%)
Aug 13, 2020 30.78 31.09 30.54 30.91 1,909,118 +0.21(+0.68%)
Aug 12, 2020 30.90 30.97 30.64 30.71 1,943,153 +0.08(+0.27%)
Aug 11, 2020 30.57 31.05 30.57 30.62 2,581,332 +0.27(+0.90%)
Aug 10, 2020 30.30 30.39 30.14 30.35 1,785,441 +0.22(+0.72%)
Aug 07, 2020 29.85 30.20 29.77 30.13 2,083,070 +0.02(+0.06%)
Aug 06, 2020 29.98 30.23 29.84 30.12 1,991,983 -0.01(-0.03%)
Aug 05, 2020 29.59 30.44 29.57 30.13 3,544,976 +0.88(+3.00%)
Aug 04, 2020 29.19 29.39 29.00 29.25 1,904,297 -0.17(-0.58%)
Aug 03, 2020 29.54 29.56 29.05 29.42 1,994,486 -0.04(-0.12%)
Jul 31, 2020 29.88 29.88 29.12 29.46 3,008,094 -0.35(-1.18%)
Jul 30, 2020 29.83 30.04 29.65 29.81 2,904,716 -0.57(-1.88%)
Jul 29, 2020 30.44 30.64 30.05 30.38 2,672,424 +0.02(+0.06%)
Jul 28, 2020 30.29 30.46 30.15 30.36 2,137,719 -0.05(-0.15%)
Jul 27, 2020 29.99 30.42 29.78 30.41 2,418,353 +0.74(+2.50%)
Jul 24, 2020 29.45 29.75 29.29 29.66 2,974,411 +0.18(+0.61%)
Jul 23, 2020 29.56 29.70 29.35 29.48 2,487,950 -0.33(-1.09%)
Jul 22, 2020 29.31 29.81 29.31 29.81 1,888,365 +0.44(+1.51%)
Jul 21, 2020 28.98 29.56 28.90 29.36 2,743,022 +0.74(+2.59%)
Jul 20, 2020 28.61 28.67 28.28 28.62 1,715,766 +0.14(+0.48%)
Jul 17, 2020 28.89 28.89 28.43 28.49 2,534,980 -0.33(-1.13%)
Jul 16, 2020 28.70 29.07 28.65 28.81 2,503,155 -0.24(-0.81%)
Jul 15, 2020 28.94 29.15 28.77 29.05 2,703,831 +0.66(+2.33%)
Jul 14, 2020 27.97 28.45 27.82 28.39 3,797,110 +0.30(+1.06%)
Jul 13, 2020 28.83 29.06 28.05 28.09 2,980,047 -0.49(-1.71%)
Jul 10, 2020 28.54 28.70 28.37 28.58 2,285,613 +0.03(+0.10%)
Jul 09, 2020 29.27 29.28 28.49 28.55 2,367,021 -0.45(-1.56%)
Jul 08, 2020 29.30 29.40 28.70 29.00 4,608,373 -0.18(-0.62%)
Jul 07, 2020 29.49 29.75 29.13 29.18 3,268,485 -0.72(-2.42%)
Jul 06, 2020 30.20 30.57 29.79 29.91 2,878,785 +0.30(+1.01%)
Jul 02, 2020 29.80 30.23 29.50 29.61 2,790,974 +0.46(+1.58%)
Jul 01, 2020 29.04 29.40 28.89 29.15 2,643,588 +0.28(+0.97%)
Jun 30, 2020 28.67 28.98 28.39 28.87 2,996,506 -0.05(-0.19%)
Jun 29, 2020 28.57 28.92 28.39 28.92 5,248,295 +0.34(+1.20%)
Jun 26, 2020 29.11 29.34 28.54 28.58 2,588,984 -0.84(-2.86%)
Jun 25, 2020 28.98 29.46 28.94 29.42 2,199,598 +0.10(+0.34%)
Jun 24, 2020 29.70 29.80 29.25 29.32 2,498,325 -0.78(-2.59%)
Jun 23, 2020 30.36 30.57 29.99 30.10 5,074,525 +0.27(+0.91%)
Jun 22, 2020 30.16 30.22 29.77 29.83 3,124,809 -0.12(-0.39%)
Jun 19, 2020 29.67 30.12 29.36 29.94 5,866,436 +0.88(+3.02%)
Jun 18, 2020 29.58 29.61 28.97 29.07 2,321,597 -0.76(-2.55%)
Jun 17, 2020 30.08 30.28 29.68 29.83 2,303,977 -0.03(-0.09%)
Jun 16, 2020 30.61 30.79 29.51 29.85 4,659,035 +0.20(+0.67%)
Jun 15, 2020 28.98 30.01 28.62 29.65 3,585,336 -0.16(-0.53%)
Jun 12, 2020 29.54 29.90 29.00 29.81 4,929,536 +1.45(+5.12%)
Jun 11, 2020 29.42 29.80 28.31 28.36 6,613,348 -2.56(-8.28%)
Jun 10, 2020 31.56 31.56 30.61 30.92 3,705,106 -0.51(-1.64%)
Jun 09, 2020 31.65 31.90 31.25 31.44 3,953,721 -1.28(-3.92%)
Jun 08, 2020 32.00 32.73 31.62 32.72 4,290,329 +0.93(+2.92%)
Jun 05, 2020 31.57 32.14 31.42 31.79 5,677,020 +1.39(+4.57%)
Jun 04, 2020 30.90 31.04 30.24 30.40 3,711,530 -0.67(-2.15%)
Jun 03, 2020 30.94 31.37 30.78 31.07 5,557,131 +0.64(+2.10%)
Jun 02, 2020 30.03 30.92 29.81 30.43 6,109,115 +0.82(+2.77%)
Jun 01, 2020 28.80 29.75 28.57 29.61 3,621,918 +0.84(+2.92%)
May 29, 2020 29.02 29.02 28.04 28.77 4,555,739 -0.04(-0.13%)
May 28, 2020 29.30 29.32 28.69 28.80 2,988,344 -0.29(-0.99%)
May 27, 2020 28.83 29.23 28.49 29.09 4,636,585 +0.40(+1.38%)
May 26, 2020 28.74 29.31 28.47 28.70 4,172,800 +1.10(+3.99%)
May 22, 2020 27.12 27.68 26.89 27.59 2,243,338 +0.19(+0.69%)
May 21, 2020 27.50 27.80 27.05 27.41 3,899,641 +0.01(+0.03%)
May 20, 2020 27.04 27.53 26.72 27.40 4,689,177 +0.99(+3.76%)
May 19, 2020 27.60 27.64 26.40 26.40 4,762,762 -1.05(-3.81%)
May 18, 2020 26.92 27.58 26.92 27.45 4,473,537 +1.38(+5.29%)
May 15, 2020 26.30 26.71 26.00 26.07 2,312,511 -0.60(-2.23%)
May 14, 2020 25.91 26.69 25.64 26.67 3,278,381 +0.33(+1.27%)
May 13, 2020 27.26 27.26 26.25 26.33 5,027,750 -0.62(-2.31%)
May 12, 2020 27.67 27.78 26.95 26.95 2,190,675 -0.55(-2.00%)
May 11, 2020 27.56 27.77 27.29 27.50 2,707,466 -0.33(-1.20%)
May 08, 2020 27.36 28.06 27.30 27.84 3,552,405 +1.08(+4.05%)
May 07, 2020 26.95 27.13 26.59 26.76 5,406,399 +0.27(+1.02%)
May 06, 2020 26.77 26.85 26.29 26.49 2,728,990 -0.31(-1.15%)
May 05, 2020 26.88 27.18 26.72 26.79 4,246,783 +0.36(+1.37%)
May 04, 2020 25.12 26.45 25.12 26.43 2,784,743 +1.08(+4.27%)
May 01, 2020 25.88 25.94 24.97 25.35 3,686,538 -1.06(-4.00%)
Apr 30, 2020 27.13 27.13 26.30 26.40 3,865,172 -0.96(-3.49%)
Apr 29, 2020 26.39 27.39 26.23 27.36 5,698,763 +1.55(+6.01%)
Apr 28, 2020 25.27 25.83 25.10 25.81 5,261,953 +1.07(+4.34%)
Apr 27, 2020 24.31 24.77 24.21 24.74 2,103,353 +0.64(+2.66%)
Apr 24, 2020 24.22 24.31 23.90 24.09 3,618,363 +0.06(+0.26%)
Apr 23, 2020 24.54 24.57 23.98 24.03 2,849,860 -0.32(-1.33%)
Apr 22, 2020 24.54 24.66 24.20 24.36 3,741,928 +0.22(+0.90%)
Apr 21, 2020 24.36 24.42 24.00 24.14 3,034,448 -0.76(-3.04%)
Apr 20, 2020 24.75 25.07 24.61 24.90 2,090,014 -0.55(-2.16%)
Apr 17, 2020 25.53 25.57 25.08 25.45 4,268,629 +1.06(+4.37%)
Apr 16, 2020 24.43 24.57 23.73 24.38 3,107,595 -0.17(-0.70%)
Apr 15, 2020 24.89 25.02 24.50 24.55 3,354,315 -1.37(-5.29%)
Apr 14, 2020 26.01 26.25 25.48 25.93 3,145,698 +0.44(+1.73%)
Apr 13, 2020 25.62 25.75 25.15 25.48 2,723,447 -0.01(-0.04%)
Apr 09, 2020 26.01 26.06 25.20 25.49 2,889,502 +0.32(+1.25%)
Apr 08, 2020 25.12 25.40 24.60 25.18 3,526,973 +0.41(+1.68%)
Apr 07, 2020 25.62 25.65 24.71 24.76 4,891,709 +0.34(+1.40%)
Apr 06, 2020 24.02 24.52 23.85 24.42 3,766,627 +1.33(+5.74%)
Apr 03, 2020 24.00 24.02 22.76 23.09 5,442,233 -0.91(-3.80%)
Apr 02, 2020 24.00 25.17 23.84 24.00 6,279,093 -0.06(-0.26%)
Apr 01, 2020 24.40 24.48 23.66 24.07 4,069,360 -1.51(-5.89%)
Mar 31, 2020 25.26 26.28 25.11 25.57 4,135,570 +0.60(+2.42%)
Mar 30, 2020 24.88 25.11 24.38 24.97 3,565,217 -0.22(-0.86%)
Mar 27, 2020 25.82 26.15 25.15 25.19 3,660,266 -2.19(-8.01%)
Mar 26, 2020 26.16 27.79 26.16 27.38 4,216,762 +1.30(+4.98%)
Mar 25, 2020 24.80 26.70 24.35 26.08 5,300,809 +1.98(+8.24%)
Mar 24, 2020 23.93 24.44 23.75 24.09 4,653,950 +1.43(+6.33%)
Mar 23, 2020 23.89 24.20 22.58 22.66 4,914,887 -1.73(-7.10%)
Mar 20, 2020 26.27 26.35 24.36 24.39 4,165,868 -1.41(-5.45%)
Mar 19, 2020 25.49 25.95 24.49 25.80 4,597,816 -0.14(-0.52%)
Mar 18, 2020 25.79 27.47 25.35 25.94 4,261,892 -2.38(-8.41%)
Mar 17, 2020 26.92 28.41 26.57 28.32 4,428,234 +2.05(+7.80%)
Mar 16, 2020 27.15 28.87 25.71 26.27 3,790,904 -4.73(-15.25%)
Mar 13, 2020 31.98 31.98 30.30 31.00 3,163,310 +1.11(+3.71%)
Mar 12, 2020 29.05 30.69 28.03 29.89 5,177,323 -2.43(-7.51%)
Mar 11, 2020 33.20 33.22 31.84 32.31 6,195,427 -1.71(-5.04%)
Mar 10, 2020 33.65 34.28 32.89 34.03 4,238,124 +1.42(+4.34%)
Mar 09, 2020 31.91 33.59 31.52 32.61 4,798,520 -4.00(-10.92%)
Mar 06, 2020 36.57 36.97 36.21 36.61 4,851,052 -1.40(-3.68%)
Mar 05, 2020 38.64 39.02 37.68 38.01 5,177,189 -1.59(-4.01%)
Mar 04, 2020 39.44 39.64 39.02 39.59 2,993,355 +0.78(+2.00%)
Mar 03, 2020 38.65 39.90 38.40 38.82 6,035,866 +0.03(+0.07%)
Mar 02, 2020 37.44 38.81 37.26 38.79 4,201,423 +1.24(+3.32%)
Feb 28, 2020 36.42 37.66 35.29 37.55 6,688,889 -0.46(-1.21%)
Feb 27, 2020 38.51 38.75 37.88 38.01 5,175,277 -1.56(-3.94%)
Feb 26, 2020 39.87 40.27 39.50 39.57 3,011,386 -0.40(-0.99%)
Feb 25, 2020 40.95 41.01 39.77 39.96 4,378,359 -0.66(-1.62%)
Feb 24, 2020 40.30 40.85 39.61 40.62 5,734,624 -1.43(-3.39%)
Feb 21, 2020 41.57 42.36 41.48 42.05 2,653,163 -0.17(-0.41%)
Feb 20, 2020 42.46 42.59 41.95 42.22 2,222,285 -0.69(-1.60%)
Feb 19, 2020 43.08 43.08 42.64 42.90 1,910,263 +0.07(+0.17%)
Feb 18, 2020 42.88 43.10 42.73 42.83 1,677,919 -0.21(-0.48%)
Feb 14, 2020 42.91 43.12 42.84 43.04 1,963,544 +0.14(+0.34%)
Feb 13, 2020 42.77 43.01 42.53 42.89 2,284,202 -0.28(-0.65%)
Feb 12, 2020 42.73 43.35 42.73 43.17 3,457,307 +0.60(+1.42%)
Feb 11, 2020 42.05 42.80 41.95 42.57 5,072,410 +0.90(+2.16%)
Feb 10, 2020 41.59 41.75 41.35 41.67 3,925,059 -0.04(-0.09%)
Feb 07, 2020 41.79 41.84 41.31 41.70 3,592,202 -0.26(-0.62%)
Feb 06, 2020 42.66 42.75 41.96 41.97 5,368,141 -0.57(-1.34%)
Feb 05, 2020 43.24 43.36 42.42 42.53 4,686,877 -0.08(-0.19%)
Feb 04, 2020 42.88 42.88 42.37 42.61 4,642,577 +0.44(+1.05%)
Feb 03, 2020 41.67 42.52 41.60 42.17 4,063,916 +0.80(+1.94%)
Jan 31, 2020 41.73 41.99 41.27 41.37 4,195,798 -0.82(-1.95%)
Jan 30, 2020 42.23 42.44 41.79 42.19 2,643,171 -0.41(-0.97%)
Jan 29, 2020 42.30 42.79 42.06 42.61 4,228,267 +0.44(+1.05%)
Jan 28, 2020 41.49 42.28 41.35 42.16 2,942,946 +1.06(+2.59%)
Jan 27, 2020 41.39 41.55 40.93 41.10 5,448,116 -1.19(-2.82%)
Jan 24, 2020 42.84 42.89 42.18 42.29 5,222,854 -0.47(-1.10%)
Jan 23, 2020 42.76 42.87 42.28 42.76 3,585,941 -0.33(-0.77%)
Jan 22, 2020 43.20 43.47 43.04 43.09 3,779,161 +0.14(+0.34%)
Jan 21, 2020 43.15 43.22 42.82 42.95 3,952,724 -0.36(-0.83%)
Jan 17, 2020 42.67 43.41 42.57 43.31 5,991,733 +0.73(+1.72%)
Jan 16, 2020 41.97 42.59 41.81 42.58 3,987,378 +0.83(+1.99%)
Jan 15, 2020 41.69 42.08 41.65 41.75 2,916,020 -0.13(-0.30%)
Jan 14, 2020 42.19 42.19 41.57 41.88 4,781,579 -0.26(-0.62%)
Jan 13, 2020 41.94 42.19 41.78 42.14 2,675,794 +0.29(+0.69%)
Jan 10, 2020 41.94 42.25 41.76 41.85 4,151,235 +0.23(+0.54%)
Jan 09, 2020 41.86 41.87 41.42 41.62 3,347,566 +0.03(+0.07%)
Jan 08, 2020 41.50 41.84 41.16 41.60 2,724,110 +0.37(+0.90%)
Jan 07, 2020 41.56 41.69 41.15 41.23 6,304,846 -0.39(-0.93%)
Jan 06, 2020 41.41 41.86 41.41 41.61 4,908,741 +0.19(+0.46%)
Jan 03, 2020 41.17 41.74 41.14 41.42 2,611,150 -0.31(-0.73%)
Jan 02, 2020 40.97 41.73 40.68 41.73 3,247,889 +1.11(+2.73%)
Dec 31, 2019 40.63 40.95 40.57 40.62 1,906,566 +0.05(+0.11%)
Dec 30, 2019 41.50 41.50 40.45 40.58 2,910,389 -0.83(-2.00%)
Dec 27, 2019 41.33 41.68 41.27 41.41 1,582,098 +0.09(+0.22%)
Dec 26, 2019 41.15 41.32 40.97 41.32 1,161,224 +0.26(+0.64%)
Dec 24, 2019 41.26 41.26 40.98 41.05 493,851 -0.14(-0.35%)
Dec 23, 2019 41.32 41.44 41.08 41.20 2,342,909 -0.15(-0.37%)
Dec 20, 2019 41.77 41.80 41.35 41.35 2,548,074 -0.20(-0.48%)
Dec 19, 2019 41.86 41.90 41.40 41.55 3,238,026 -0.23(-0.54%)
Dec 18, 2019 41.32 41.85 41.27 41.78 2,782,802 +0.54(+1.31%)
Dec 17, 2019 41.40 41.49 41.06 41.23 3,689,053 +0.03(+0.07%)
Dec 16, 2019 41.51 41.56 40.68 41.21 2,952,723 +0.33(+0.80%)
Dec 13, 2019 40.49 41.04 40.42 40.88 4,184,613 +0.54(+1.33%)
Dec 12, 2019 40.01 40.45 39.91 40.34 3,870,951 +0.47(+1.19%)
Dec 11, 2019 39.23 39.90 39.19 39.87 2,954,397 +0.69(+1.76%)
Dec 10, 2019 38.47 39.19 38.47 39.18 3,330,171 +0.65(+1.69%)
Dec 09, 2019 38.66 38.98 38.46 38.53 3,326,470 +0.11(+0.28%)
Dec 06, 2019 38.77 38.81 38.32 38.42 2,974,476 -0.19(-0.49%)
Dec 05, 2019 38.62 38.88 38.49 38.61 2,780,974 +0.13(+0.33%)
Dec 04, 2019 38.52 38.62 38.38 38.48 2,334,074 +0.22(+0.58%)
Dec 03, 2019 38.21 38.48 38.07 38.26 2,341,672 -0.25(-0.65%)
Dec 02, 2019 38.73 38.87 38.46 38.51 2,417,755 -0.38(-0.97%)
Nov 29, 2019 38.82 39.21 38.77 38.89 1,459,707 -0.22(-0.57%)
Nov 27, 2019 38.97 39.12 38.85 39.11 1,766,130 +0.04(+0.09%)
Nov 26, 2019 39.58 39.58 38.84 39.07 4,084,748 -0.61(-1.53%)
Nov 25, 2019 39.70 40.02 39.54 39.68 1,381,493 -0.05(-0.13%)
Nov 22, 2019 39.60 39.79 39.37 39.74 2,026,668 +0.29(+0.75%)
Nov 21, 2019 39.27 39.58 39.20 39.44 2,453,440 -0.04(-0.11%)
Nov 20, 2019 39.54 39.78 39.28 39.49 3,099,643 -0.15(-0.38%)
Nov 19, 2019 39.74 39.93 39.49 39.64 1,361,451 +0.01(+0.02%)
Nov 18, 2019 39.85 39.95 39.57 39.63 2,102,063 -0.31(-0.78%)
Nov 15, 2019 39.77 39.94 39.68 39.94 1,681,970 +0.55(+1.41%)
Nov 14, 2019 38.84 39.40 38.68 39.39 1,832,897 +0.27(+0.69%)
Nov 13, 2019 39.09 39.27 38.87 39.12 2,354,665 -0.19(-0.48%)
Nov 12, 2019 40.11 40.12 39.27 39.31 2,644,085 -0.88(-2.20%)
Nov 11, 2019 40.10 40.35 39.91 40.19 1,787,520 -0.04(-0.09%)
Nov 08, 2019 40.45 40.75 40.16 40.23 2,030,809 -0.38(-0.95%)
Nov 07, 2019 40.42 40.80 40.38 40.61 2,905,556 +0.32(+0.80%)
Nov 06, 2019 39.81 40.30 39.65 40.29 2,362,296 +0.45(+1.12%)
Nov 05, 2019 40.21 40.26 39.72 39.84 2,161,027 -0.39(-0.98%)
Nov 04, 2019 40.66 40.72 40.13 40.24 2,069,753 -0.10(-0.24%)
Nov 01, 2019 40.06 40.40 39.74 40.33 4,614,590 +0.74(+1.87%)
Oct 31, 2019 40.21 40.22 39.51 39.59 2,479,720 -0.51(-1.27%)
Oct 30, 2019 40.12 40.22 39.85 40.10 2,440,792 -0.08(-0.20%)
Oct 29, 2019 40.53 40.56 40.16 40.18 2,011,316 -0.14(-0.35%)
Oct 28, 2019 40.16 40.43 39.95 40.33 3,193,082 +0.33(+0.83%)
Oct 25, 2019 40.18 40.22 39.95 39.99 1,903,002 -0.04(-0.09%)
Oct 24, 2019 40.12 40.21 39.92 40.03 2,196,291 +0.02(+0.04%)
Oct 23, 2019 39.76 40.05 39.76 40.01 1,738,960 +0.10(+0.25%)
Oct 22, 2019 40.16 40.25 39.80 39.91 2,631,959 -0.12(-0.29%)
Oct 21, 2019 39.81 40.03 39.65 40.03 2,511,838 +0.42(+1.06%)
Oct 18, 2019 39.88 40.01 39.59 39.61 2,741,133 -0.10(-0.25%)
Oct 17, 2019 40.05 40.21 39.71 39.71 2,145,964 -0.12(-0.29%)
Oct 16, 2019 39.46 39.89 39.46 39.82 2,922,962 +0.29(+0.75%)
Oct 15, 2019 39.66 39.75 39.49 39.53 2,077,896 +0.06(+0.16%)
Oct 14, 2019 39.51 39.67 39.44 39.47 1,977,552 +0.04(+0.11%)
Oct 11, 2019 39.32 39.69 39.23 39.42 4,797,571 +0.56(+1.45%)
Oct 10, 2019 38.20 38.89 38.14 38.86 5,088,493 +0.78(+2.04%)
Oct 09, 2019 38.38 38.54 38.06 38.08 1,837,250 +0.12(+0.31%)
Oct 08, 2019 38.36 38.52 37.96 37.97 3,279,120 -0.46(-1.19%)
Oct 07, 2019 38.91 38.98 38.41 38.42 3,491,546 -0.57(-1.47%)
Oct 04, 2019 37.96 39.03 37.96 38.99 5,348,529 +1.16(+3.07%)
Oct 03, 2019 37.22 37.85 37.18 37.83 2,338,688 +0.52(+1.39%)
Oct 02, 2019 37.77 37.85 37.26 37.31 3,966,083 -0.54(-1.42%)
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.