Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 29.78 30.53 29.70 30.21 3,294,146 +0.70(+2.36%)
Sep 29, 2020 29.71 29.81 29.36 29.51 2,103,318 -0.05(-0.18%)
Sep 28, 2020 29.52 29.76 29.13 29.57 2,325,123 +0.39(+1.33%)
Sep 25, 2020 28.46 29.24 28.26 29.18 2,984,285 +0.05(+0.16%)
Sep 24, 2020 28.01 29.43 27.91 29.13 4,132,016 +0.82(+2.91%)
Sep 23, 2020 29.02 29.20 28.30 28.31 3,088,742 -0.95(-3.25%)
Sep 22, 2020 29.56 29.66 29.10 29.26 3,346,711 -0.34(-1.16%)
Sep 21, 2020 29.45 29.62 29.08 29.60 4,417,487 -0.60(-1.98%)
Sep 18, 2020 30.68 30.87 30.17 30.20 3,488,697 -0.53(-1.71%)
Sep 17, 2020 30.92 31.04 30.56 30.73 5,113,839 -0.36(-1.17%)
Sep 16, 2020 31.18 31.44 30.93 31.09 3,516,052 +0.19(+0.62%)
Sep 15, 2020 31.33 31.39 30.86 30.90 2,515,047 -0.27(-0.87%)
Sep 14, 2020 30.88 31.23 30.72 31.17 6,129,252 +0.78(+2.56%)
Sep 11, 2020 30.26 30.42 30.00 30.39 3,678,513 +0.56(+1.88%)
Sep 10, 2020 30.43 30.48 29.75 29.83 3,497,158 -0.25(-0.84%)
Sep 09, 2020 29.90 30.19 29.62 30.08 3,513,517 +0.68(+2.31%)
Sep 08, 2020 29.43 29.70 29.22 29.41 3,510,979 -0.64(-2.14%)
Sep 04, 2020 29.99 30.16 29.35 30.05 4,607,500 +0.26(+0.88%)
Sep 03, 2020 30.29 30.40 29.73 29.79 3,859,295 -0.49(-1.62%)
Sep 02, 2020 30.46 30.59 30.03 30.27 3,392,607 -0.24(-0.80%)
Sep 01, 2020 30.14 30.61 29.99 30.52 4,115,868 +0.72(+2.40%)
Aug 31, 2020 30.73 30.76 29.79 29.80 5,127,745 -1.16(-3.74%)
Aug 28, 2020 30.47 30.97 30.30 30.96 3,361,490 +0.82(+2.70%)
Aug 27, 2020 30.72 30.75 29.94 30.15 3,323,770 -0.42(-1.36%)
Aug 26, 2020 31.06 31.08 30.43 30.56 2,298,002 -0.46(-1.49%)
Aug 25, 2020 30.85 31.04 30.68 31.03 2,517,546 +0.32(+1.03%)
Aug 24, 2020 31.04 31.05 30.65 30.71 2,008,677 -0.05(-0.18%)
Aug 21, 2020 31.05 31.08 30.70 30.76 1,970,383 -0.28(-0.90%)
Aug 20, 2020 30.92 31.05 30.59 31.04 2,663,145 -0.10(-0.32%)
Aug 19, 2020 31.24 31.62 31.11 31.14 2,011,294 -0.14(-0.46%)
Aug 18, 2020 31.72 31.75 31.10 31.29 1,655,164 -0.11(-0.35%)
Aug 17, 2020 31.54 31.67 31.30 31.40 2,289,742 -0.01(-0.03%)
Aug 14, 2020 31.25 31.61 31.11 31.41 4,892,281 +0.49(+1.58%)
Aug 13, 2020 30.78 31.09 30.55 30.92 1,908,865 +0.21(+0.68%)
Aug 12, 2020 30.91 30.97 30.65 30.71 1,942,895 +0.08(+0.27%)
Aug 11, 2020 30.57 31.05 30.57 30.63 2,580,989 +0.27(+0.89%)
Aug 10, 2020 30.30 30.39 30.15 30.36 1,785,204 +0.22(+0.72%)
Aug 07, 2020 29.86 30.20 29.78 30.14 2,082,794 +0.02(+0.06%)
Aug 06, 2020 29.98 30.23 29.85 30.12 1,991,718 -0.01(-0.03%)
Aug 05, 2020 29.60 30.45 29.58 30.13 3,544,505 +0.88(+3.00%)
Aug 04, 2020 29.20 29.40 29.01 29.25 1,904,045 -0.17(-0.58%)
Aug 03, 2020 29.54 29.57 29.06 29.42 1,994,222 -0.04(-0.12%)
Jul 31, 2020 29.89 29.89 29.12 29.46 3,007,695 -0.35(-1.18%)
Jul 30, 2020 29.83 30.05 29.65 29.81 2,904,330 -0.57(-1.88%)
Jul 29, 2020 30.45 30.65 30.06 30.38 2,672,069 +0.02(+0.06%)
Jul 28, 2020 30.29 30.46 30.16 30.37 2,137,436 -0.05(-0.15%)
Jul 27, 2020 29.99 30.43 29.79 30.41 2,418,032 +0.74(+2.50%)
Jul 24, 2020 29.45 29.76 29.30 29.67 2,974,016 +0.18(+0.61%)
Jul 23, 2020 29.57 29.70 29.36 29.49 2,487,620 -0.33(-1.09%)
Jul 22, 2020 29.31 29.82 29.31 29.81 1,888,114 +0.44(+1.51%)
Jul 21, 2020 28.98 29.57 28.91 29.37 2,742,658 +0.74(+2.59%)
Jul 20, 2020 28.62 28.67 28.28 28.63 1,715,539 +0.14(+0.48%)
Jul 17, 2020 28.90 28.90 28.44 28.49 2,534,644 -0.33(-1.13%)
Jul 16, 2020 28.70 29.07 28.65 28.82 2,502,823 -0.24(-0.81%)
Jul 15, 2020 28.94 29.15 28.77 29.05 2,703,473 +0.66(+2.33%)
Jul 14, 2020 27.97 28.45 27.82 28.39 3,796,606 +0.30(+1.06%)
Jul 13, 2020 28.83 29.07 28.06 28.09 2,979,652 -0.49(-1.71%)
Jul 10, 2020 28.54 28.71 28.38 28.58 2,285,309 +0.03(+0.10%)
Jul 09, 2020 29.27 29.29 28.49 28.55 2,366,707 -0.45(-1.56%)
Jul 08, 2020 29.31 29.41 28.71 29.01 4,607,762 -0.18(-0.62%)
Jul 07, 2020 29.50 29.75 29.13 29.19 3,268,051 -0.72(-2.42%)
Jul 06, 2020 30.20 30.57 29.79 29.91 2,878,403 +0.30(+1.01%)
Jul 02, 2020 29.80 30.24 29.50 29.61 2,790,604 +0.46(+1.58%)
Jul 01, 2020 29.04 29.41 28.89 29.15 2,643,237 +0.28(+0.97%)
Jun 30, 2020 28.67 28.98 28.40 28.87 2,996,108 -0.05(-0.19%)
Jun 29, 2020 28.57 28.93 28.39 28.93 5,247,599 +0.34(+1.20%)
Jun 26, 2020 29.12 29.34 28.54 28.58 2,588,641 -0.84(-2.86%)
Jun 25, 2020 28.99 29.46 28.94 29.42 2,199,306 +0.10(+0.34%)
Jun 24, 2020 29.70 29.80 29.25 29.32 2,497,993 -0.78(-2.59%)
Jun 23, 2020 30.37 30.57 29.99 30.10 5,073,852 +0.27(+0.91%)
Jun 22, 2020 30.17 30.22 29.78 29.83 3,124,394 -0.12(-0.39%)
Jun 19, 2020 29.68 30.12 29.36 29.95 5,865,657 +0.88(+3.02%)
Jun 18, 2020 29.59 29.61 28.97 29.07 2,321,289 -0.76(-2.55%)
Jun 17, 2020 30.08 30.28 29.69 29.83 2,303,671 -0.03(-0.09%)
Jun 16, 2020 30.62 30.79 29.51 29.86 4,658,417 +0.20(+0.67%)
Jun 15, 2020 28.98 30.01 28.63 29.66 3,584,860 -0.16(-0.53%)
Jun 12, 2020 29.55 29.90 29.01 29.82 4,928,882 +1.45(+5.12%)
Jun 11, 2020 29.42 29.80 28.32 28.37 6,612,471 -2.56(-8.28%)
Jun 10, 2020 31.57 31.57 30.61 30.93 3,704,614 -0.51(-1.64%)
Jun 09, 2020 31.65 31.91 31.25 31.44 3,953,196 -1.28(-3.92%)
Jun 08, 2020 32.00 32.74 31.62 32.72 4,289,760 +0.93(+2.92%)
Jun 05, 2020 31.58 32.15 31.42 31.79 5,676,267 +1.39(+4.57%)
Jun 04, 2020 30.90 31.05 30.24 30.40 3,711,037 -0.67(-2.15%)
Jun 03, 2020 30.95 31.37 30.79 31.07 5,556,394 +0.64(+2.11%)
Jun 02, 2020 30.03 30.92 29.82 30.43 6,108,305 +0.82(+2.77%)
Jun 01, 2020 28.81 29.75 28.57 29.61 3,621,437 +0.84(+2.92%)
May 29, 2020 29.02 29.02 28.04 28.77 4,555,134 -0.04(-0.13%)
May 28, 2020 29.30 29.32 28.69 28.81 2,987,947 -0.29(-0.99%)
May 27, 2020 28.83 29.24 28.49 29.10 4,635,970 +0.40(+1.38%)
May 26, 2020 28.74 29.31 28.47 28.70 4,172,246 +1.10(+3.99%)
May 22, 2020 27.12 27.68 26.89 27.60 2,243,041 +0.19(+0.69%)
May 21, 2020 27.51 27.81 27.06 27.41 3,899,124 +0.01(+0.03%)
May 20, 2020 27.05 27.54 26.72 27.40 4,688,555 +0.99(+3.76%)
May 19, 2020 27.61 27.64 26.41 26.41 4,762,130 -1.05(-3.81%)
May 18, 2020 26.92 27.58 26.92 27.45 4,472,943 +1.38(+5.29%)
May 15, 2020 26.31 26.71 26.00 26.07 2,312,204 -0.60(-2.23%)
May 14, 2020 25.91 26.70 25.64 26.67 3,277,946 +0.33(+1.27%)
May 13, 2020 27.26 27.26 26.25 26.34 5,027,083 -0.62(-2.31%)
May 12, 2020 27.67 27.79 26.95 26.96 2,190,384 -0.55(-2.00%)
May 11, 2020 27.56 27.77 27.29 27.51 2,707,106 -0.33(-1.20%)
May 08, 2020 27.36 28.07 27.30 27.84 3,551,934 +1.08(+4.05%)
May 07, 2020 26.95 27.13 26.60 26.76 5,405,682 +0.27(+1.02%)
May 06, 2020 26.77 26.85 26.29 26.49 2,728,628 -0.31(-1.14%)
May 05, 2020 26.89 27.18 26.72 26.80 4,246,219 +0.36(+1.37%)
May 04, 2020 25.13 26.45 25.13 26.43 2,784,373 +1.08(+4.27%)
May 01, 2020 25.88 25.94 24.97 25.35 3,686,048 -1.06(-4.00%)
Apr 30, 2020 27.13 27.13 26.31 26.41 3,864,659 -0.96(-3.49%)
Apr 29, 2020 26.39 27.40 26.24 27.36 5,698,007 +1.55(+6.01%)
Apr 28, 2020 25.27 25.83 25.10 25.81 5,261,255 +1.07(+4.34%)
Apr 27, 2020 24.31 24.77 24.22 24.74 2,103,074 +0.64(+2.66%)
Apr 24, 2020 24.22 24.31 23.90 24.10 3,617,883 +0.06(+0.26%)
Apr 23, 2020 24.54 24.58 23.98 24.03 2,849,482 -0.32(-1.33%)
Apr 22, 2020 24.54 24.67 24.21 24.36 3,741,431 +0.22(+0.90%)
Apr 21, 2020 24.36 24.42 24.01 24.14 3,034,045 -0.76(-3.04%)
Apr 20, 2020 24.76 25.07 24.61 24.90 2,089,736 -0.55(-2.16%)
Apr 17, 2020 25.53 25.58 25.09 25.45 4,268,062 +1.06(+4.37%)
Apr 16, 2020 24.43 24.58 23.74 24.39 3,107,183 -0.17(-0.70%)
Apr 15, 2020 24.89 25.02 24.50 24.56 3,353,870 -1.37(-5.29%)
Apr 14, 2020 26.01 26.25 25.49 25.93 3,145,280 +0.44(+1.73%)
Apr 13, 2020 25.62 25.75 25.15 25.49 2,723,086 -0.01(-0.04%)
Apr 09, 2020 26.01 26.06 25.21 25.50 2,889,119 +0.32(+1.25%)
Apr 08, 2020 25.13 25.41 24.60 25.18 3,526,505 +0.42(+1.68%)
Apr 07, 2020 25.62 25.65 24.71 24.77 4,891,059 +0.34(+1.40%)
Apr 06, 2020 24.03 24.52 23.85 24.42 3,766,127 +1.33(+5.74%)
Apr 03, 2020 24.00 24.03 22.76 23.10 5,441,511 -0.91(-3.80%)
Apr 02, 2020 24.00 25.17 23.85 24.01 6,278,260 -0.06(-0.26%)
Apr 01, 2020 24.40 24.49 23.66 24.07 4,068,820 -1.51(-5.89%)
Mar 31, 2020 25.26 26.28 25.11 25.58 4,135,021 +0.60(+2.42%)
Mar 30, 2020 24.88 25.12 24.39 24.97 3,564,743 -0.22(-0.86%)
Mar 27, 2020 25.82 26.16 25.15 25.19 3,659,780 -2.19(-8.01%)
Mar 26, 2020 26.16 27.80 26.16 27.38 4,216,202 +1.30(+4.98%)
Mar 25, 2020 24.80 26.71 24.35 26.08 5,300,106 +1.98(+8.24%)
Mar 24, 2020 23.94 24.45 23.76 24.10 4,653,333 +1.43(+6.33%)
Mar 23, 2020 23.89 24.21 22.58 22.66 4,914,235 -1.73(-7.10%)
Mar 20, 2020 26.27 26.35 24.36 24.40 4,165,315 -1.41(-5.45%)
Mar 19, 2020 25.50 25.96 24.49 25.80 4,597,206 -0.14(-0.52%)
Mar 18, 2020 25.79 27.47 25.35 25.94 4,261,326 -2.38(-8.41%)
Mar 17, 2020 26.92 28.41 26.57 28.32 4,427,646 +2.05(+7.80%)
Mar 16, 2020 27.16 28.87 25.72 26.27 3,790,401 -4.73(-15.25%)
Mar 13, 2020 31.98 31.98 30.31 31.00 3,162,890 +1.11(+3.71%)
Mar 12, 2020 29.05 30.69 28.03 29.89 5,176,636 -2.43(-7.51%)
Mar 11, 2020 33.20 33.23 31.85 32.32 6,194,605 -1.71(-5.04%)
Mar 10, 2020 33.65 34.28 32.89 34.03 4,237,562 +1.42(+4.34%)
Mar 09, 2020 31.91 33.60 31.52 32.62 4,797,883 -4.00(-10.92%)
Mar 06, 2020 36.58 36.97 36.21 36.61 4,850,408 -1.40(-3.68%)
Mar 05, 2020 38.64 39.02 37.69 38.01 5,176,502 -1.59(-4.01%)
Mar 04, 2020 39.44 39.64 39.02 39.60 2,992,958 +0.78(+2.00%)
Mar 03, 2020 38.65 39.90 38.41 38.82 6,035,065 +0.03(+0.07%)
Mar 02, 2020 37.44 38.81 37.26 38.80 4,200,865 +1.24(+3.32%)
Feb 28, 2020 36.42 37.67 35.29 37.55 6,688,002 -0.46(-1.21%)
Feb 27, 2020 38.52 38.76 37.88 38.01 5,174,590 -1.56(-3.94%)
Feb 26, 2020 39.88 40.27 39.51 39.57 3,010,986 -0.40(-0.99%)
Feb 25, 2020 40.95 41.01 39.78 39.97 4,377,778 -0.66(-1.62%)
Feb 24, 2020 40.30 40.85 39.62 40.63 5,733,863 -1.43(-3.39%)
Feb 21, 2020 41.57 42.37 41.48 42.05 2,652,811 -0.17(-0.41%)
Feb 20, 2020 42.47 42.59 41.95 42.22 2,221,990 -0.69(-1.60%)
Feb 19, 2020 43.09 43.09 42.65 42.91 1,910,009 +0.07(+0.17%)
Feb 18, 2020 42.88 43.11 42.74 42.84 1,677,696 -0.21(-0.48%)
Feb 14, 2020 42.92 43.13 42.85 43.04 1,963,284 +0.14(+0.34%)
Feb 13, 2020 42.77 43.02 42.54 42.90 2,283,899 -0.28(-0.65%)
Feb 12, 2020 42.74 43.36 42.74 43.18 3,456,849 +0.60(+1.42%)
Feb 11, 2020 42.05 42.81 41.95 42.58 5,071,736 +0.90(+2.16%)
Feb 10, 2020 41.59 41.76 41.35 41.67 3,924,538 -0.04(-0.09%)
Feb 07, 2020 41.80 41.84 41.31 41.71 3,591,725 -0.26(-0.62%)
Feb 06, 2020 42.67 42.76 41.96 41.97 5,367,428 -0.57(-1.34%)
Feb 05, 2020 43.24 43.37 42.42 42.54 4,686,255 -0.08(-0.19%)
Feb 04, 2020 42.88 42.88 42.38 42.62 4,641,961 +0.44(+1.05%)
Feb 03, 2020 41.67 42.52 41.60 42.18 4,063,376 +0.80(+1.94%)
Jan 31, 2020 41.74 41.99 41.28 41.38 4,195,241 -0.82(-1.95%)
Jan 30, 2020 42.23 42.45 41.80 42.20 2,642,820 -0.41(-0.97%)
Jan 29, 2020 42.30 42.79 42.07 42.61 4,227,706 +0.44(+1.05%)
Jan 28, 2020 41.49 42.29 41.36 42.17 2,942,555 +1.06(+2.59%)
Jan 27, 2020 41.39 41.56 40.93 41.10 5,447,393 -1.19(-2.82%)
Jan 24, 2020 42.85 42.89 42.19 42.30 5,222,161 -0.47(-1.10%)
Jan 23, 2020 42.76 42.87 42.29 42.76 3,585,465 -0.33(-0.77%)
Jan 22, 2020 43.21 43.48 43.04 43.10 3,778,660 +0.14(+0.34%)
Jan 21, 2020 43.15 43.23 42.83 42.95 3,952,200 -0.36(-0.83%)
Jan 17, 2020 42.67 43.41 42.58 43.32 5,990,938 +0.73(+1.72%)
Jan 16, 2020 41.98 42.59 41.82 42.58 3,986,849 +0.83(+1.99%)
Jan 15, 2020 41.70 42.09 41.66 41.75 2,915,633 -0.13(-0.30%)
Jan 14, 2020 42.20 42.20 41.58 41.88 4,780,945 -0.26(-0.62%)
Jan 13, 2020 41.94 42.20 41.78 42.14 2,675,439 +0.29(+0.69%)
Jan 10, 2020 41.94 42.26 41.76 41.85 4,150,684 +0.23(+0.54%)
Jan 09, 2020 41.86 41.87 41.43 41.63 3,347,122 +0.03(+0.07%)
Jan 08, 2020 41.50 41.84 41.16 41.60 2,723,749 +0.37(+0.90%)
Jan 07, 2020 41.56 41.69 41.15 41.23 6,304,009 -0.39(-0.93%)
Jan 06, 2020 41.41 41.86 41.41 41.62 4,908,090 +0.19(+0.46%)
Jan 03, 2020 41.18 41.75 41.14 41.43 2,610,803 -0.31(-0.74%)
Jan 02, 2020 40.98 41.74 40.69 41.74 3,247,458 +1.11(+2.73%)
Dec 31, 2019 40.64 40.96 40.58 40.63 1,906,313 +0.05(+0.11%)
Dec 30, 2019 41.50 41.50 40.45 40.58 2,910,003 -0.83(-2.00%)
Dec 27, 2019 41.34 41.68 41.28 41.41 1,581,888 +0.09(+0.22%)
Dec 26, 2019 41.16 41.33 40.98 41.32 1,161,069 +0.26(+0.64%)
Dec 24, 2019 41.27 41.27 40.99 41.06 493,786 -0.14(-0.35%)
Dec 23, 2019 41.33 41.45 41.09 41.20 2,342,598 -0.15(-0.37%)
Dec 20, 2019 41.77 41.80 41.36 41.36 2,547,736 -0.20(-0.48%)
Dec 19, 2019 41.86 41.91 41.40 41.56 3,237,597 -0.23(-0.54%)
Dec 18, 2019 41.32 41.86 41.28 41.78 2,782,432 +0.54(+1.31%)
Dec 17, 2019 41.40 41.49 41.07 41.24 3,688,563 +0.03(+0.07%)
Dec 16, 2019 41.52 41.56 40.69 41.21 2,952,331 +0.33(+0.80%)
Dec 13, 2019 40.50 41.05 40.43 40.88 4,184,057 +0.54(+1.33%)
Dec 12, 2019 40.02 40.46 39.92 40.35 3,870,437 +0.47(+1.19%)
Dec 11, 2019 39.23 39.91 39.20 39.87 2,954,005 +0.69(+1.76%)
Dec 10, 2019 38.47 39.20 38.47 39.19 3,329,729 +0.65(+1.69%)
Dec 09, 2019 38.67 38.99 38.46 38.53 3,326,028 +0.11(+0.28%)
Dec 06, 2019 38.78 38.81 38.33 38.43 2,974,081 -0.19(-0.49%)
Dec 05, 2019 38.62 38.88 38.50 38.61 2,780,605 +0.13(+0.33%)
Dec 04, 2019 38.53 38.62 38.38 38.49 2,333,764 +0.22(+0.58%)
Dec 03, 2019 38.21 38.48 38.08 38.27 2,341,361 -0.25(-0.65%)
Dec 02, 2019 38.73 38.87 38.46 38.52 2,417,434 -0.38(-0.96%)
Nov 29, 2019 38.83 39.21 38.78 38.89 1,459,513 -0.22(-0.57%)
Nov 27, 2019 38.97 39.12 38.86 39.12 1,765,895 +0.04(+0.09%)
Nov 26, 2019 39.59 39.59 38.85 39.08 4,084,205 -0.61(-1.53%)
Nov 25, 2019 39.71 40.03 39.55 39.69 1,381,309 -0.05(-0.13%)
Nov 22, 2019 39.61 39.80 39.37 39.74 2,026,399 +0.29(+0.75%)
Nov 21, 2019 39.28 39.59 39.21 39.45 2,453,114 -0.04(-0.11%)
Nov 20, 2019 39.54 39.79 39.28 39.49 3,099,231 -0.15(-0.38%)
Nov 19, 2019 39.74 39.94 39.49 39.64 1,361,270 +0.01(+0.02%)
Nov 18, 2019 39.86 39.96 39.57 39.63 2,101,784 -0.31(-0.78%)
Nov 15, 2019 39.78 39.95 39.69 39.95 1,681,747 +0.55(+1.41%)
Nov 14, 2019 38.85 39.40 38.69 39.39 1,832,654 +0.27(+0.69%)
Nov 13, 2019 39.10 39.28 38.87 39.12 2,354,353 -0.19(-0.48%)
Nov 12, 2019 40.12 40.13 39.28 39.31 2,643,734 -0.88(-2.20%)
Nov 11, 2019 40.11 40.36 39.91 40.20 1,787,283 -0.04(-0.09%)
Nov 08, 2019 40.46 40.75 40.16 40.23 2,030,539 -0.38(-0.95%)
Nov 07, 2019 40.43 40.80 40.38 40.62 2,905,170 +0.32(+0.80%)
Nov 06, 2019 39.81 40.30 39.65 40.29 2,361,982 +0.45(+1.12%)
Nov 05, 2019 40.21 40.27 39.72 39.85 2,160,740 -0.39(-0.98%)
Nov 04, 2019 40.67 40.72 40.13 40.24 2,069,478 -0.10(-0.24%)
Nov 01, 2019 40.06 40.41 39.74 40.34 4,613,978 +0.74(+1.87%)
Oct 31, 2019 40.21 40.22 39.51 39.60 2,479,391 -0.51(-1.27%)
Oct 30, 2019 40.13 40.22 39.86 40.11 2,440,468 -0.08(-0.20%)
Oct 29, 2019 40.54 40.56 40.17 40.19 2,011,048 -0.14(-0.35%)
Oct 28, 2019 40.17 40.44 39.95 40.33 3,192,658 +0.33(+0.83%)
Oct 25, 2019 40.19 40.22 39.96 40.00 1,902,749 -0.04(-0.09%)
Oct 24, 2019 40.13 40.21 39.93 40.04 2,195,999 +0.02(+0.04%)
Oct 23, 2019 39.77 40.05 39.77 40.02 1,738,729 +0.10(+0.25%)
Oct 22, 2019 40.16 40.26 39.80 39.92 2,631,610 -0.12(-0.29%)
Oct 21, 2019 39.81 40.04 39.65 40.04 2,511,504 +0.42(+1.06%)
Oct 18, 2019 39.88 40.01 39.60 39.62 2,740,769 -0.10(-0.25%)
Oct 17, 2019 40.05 40.21 39.71 39.71 2,145,679 -0.12(-0.29%)
Oct 16, 2019 39.46 39.89 39.46 39.83 2,922,574 +0.29(+0.75%)
Oct 15, 2019 39.67 39.76 39.50 39.54 2,077,620 +0.06(+0.16%)
Oct 14, 2019 39.52 39.67 39.44 39.47 1,977,289 +0.04(+0.11%)
Oct 11, 2019 39.32 39.70 39.23 39.43 4,796,934 +0.56(+1.45%)
Oct 10, 2019 38.20 38.89 38.15 38.87 5,087,818 +0.78(+2.04%)
Oct 09, 2019 38.38 38.54 38.06 38.09 1,837,006 +0.12(+0.31%)
Oct 08, 2019 38.36 38.53 37.96 37.97 3,278,684 -0.46(-1.19%)
Oct 07, 2019 38.92 38.98 38.42 38.43 3,491,082 -0.57(-1.47%)
Oct 04, 2019 37.96 39.03 37.96 39.00 5,347,819 +1.16(+3.07%)
Oct 03, 2019 37.23 37.86 37.18 37.84 2,338,378 +0.52(+1.39%)
Oct 02, 2019 37.77 37.86 37.26 37.32 3,965,557 -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.