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 (%)
Oct 31, 2022 46.98 48.29 46.98 48.24 2,570,656 +0.75(+1.59%)
Oct 28, 2022 47.07 47.49 46.75 47.49 3,355,853 +0.50(+1.06%)
Oct 27, 2022 47.24 47.55 46.94 46.99 1,832,200 -0.16(-0.34%)
Oct 26, 2022 46.94 47.31 46.71 47.15 3,444,293 +0.37(+0.80%)
Oct 25, 2022 45.96 46.79 45.81 46.78 3,588,565 +0.93(+2.04%)
Oct 24, 2022 45.03 46.03 44.83 45.85 3,257,826 +0.60(+1.33%)
Oct 21, 2022 44.18 45.33 44.02 45.24 2,422,299 +1.10(+2.49%)
Oct 20, 2022 43.99 44.50 43.77 44.15 2,056,862 +0.25(+0.56%)
Oct 19, 2022 43.77 44.12 43.59 43.90 1,398,767 -0.24(-0.54%)
Oct 18, 2022 44.52 44.70 43.79 44.14 1,709,916 +0.02(+0.04%)
Oct 17, 2022 43.63 44.40 43.61 44.12 1,750,244 +0.99(+2.30%)
Oct 14, 2022 43.80 43.87 43.05 43.13 1,537,095 -0.53(-1.22%)
Oct 13, 2022 42.67 44.05 42.58 43.66 2,430,429 +0.12(+0.28%)
Oct 12, 2022 43.43 43.86 43.12 43.54 4,600,249 +0.11(+0.26%)
Oct 11, 2022 43.30 43.93 42.90 43.42 1,650,443 +0.10(+0.24%)
Oct 10, 2022 43.50 43.94 43.27 43.32 1,314,280 -0.02(-0.04%)
Oct 07, 2022 43.45 43.73 43.23 43.34 1,584,940 -0.31(-0.72%)
Oct 06, 2022 43.11 44.06 43.09 43.65 1,846,519 +0.37(+0.86%)
Oct 05, 2022 43.51 43.62 42.86 43.28 1,545,289 -0.60(-1.37%)
Oct 04, 2022 43.70 43.93 43.32 43.88 2,585,220 +0.71(+1.63%)
Oct 03, 2022 42.66 43.25 42.42 43.17 2,998,163 +0.98(+2.33%)
Sep 30, 2022 42.81 43.03 42.13 42.19 2,763,307 -0.58(-1.36%)
Sep 29, 2022 42.92 43.20 42.38 42.77 2,490,028 -0.41(-0.95%)
Sep 28, 2022 42.24 43.33 42.13 43.18 2,737,736 +1.00(+2.37%)
Sep 27, 2022 42.24 42.52 41.92 42.18 2,544,680 +0.39(+0.94%)
Sep 26, 2022 42.48 42.92 41.76 41.79 1,706,552 -1.06(-2.47%)
Sep 23, 2022 43.58 43.67 42.60 42.85 3,543,645 -1.32(-2.98%)
Sep 22, 2022 44.80 44.81 43.98 44.17 1,716,007 -0.50(-1.11%)
Sep 21, 2022 44.62 45.34 44.46 44.66 2,587,702 -0.05(-0.11%)
Sep 20, 2022 44.07 44.82 43.74 44.71 3,011,597 +0.26(+0.58%)
Sep 19, 2022 43.49 44.49 43.48 44.45 2,110,816 +0.61(+1.39%)
Sep 16, 2022 43.81 44.04 43.42 43.84 1,766,075 -0.23(-0.52%)
Sep 15, 2022 43.99 44.42 43.82 44.07 3,143,797 -0.25(-0.56%)
Sep 14, 2022 44.35 44.77 44.09 44.32 2,004,421 +0.14(+0.32%)
Sep 13, 2022 44.77 45.04 44.12 44.18 2,655,747 -1.37(-3.02%)
Sep 12, 2022 44.87 45.63 44.77 45.55 1,617,695 +1.04(+2.34%)
Sep 09, 2022 43.91 44.53 43.84 44.51 909,939 +0.74(+1.70%)
Sep 08, 2022 43.23 43.83 43.05 43.77 1,176,704 +0.37(+0.86%)
Sep 07, 2022 42.88 43.56 42.22 43.39 3,915,524 +0.47(+1.09%)
Sep 06, 2022 43.33 43.58 42.75 42.93 2,202,809 -0.55(-1.27%)
Sep 02, 2022 43.00 43.83 42.99 43.48 2,158,244 +0.86(+2.01%)
Sep 01, 2022 41.92 42.77 41.64 42.62 2,717,724 +0.41(+0.97%)
Aug 31, 2022 43.08 43.38 42.17 42.21 4,368,243 -0.88(-2.04%)
Aug 30, 2022 43.98 43.98 42.80 43.09 2,110,767 -0.72(-1.63%)
Aug 29, 2022 44.28 44.43 43.78 43.80 2,232,198 -0.59(-1.33%)
Aug 26, 2022 45.42 45.56 44.26 44.40 3,178,870 -1.04(-2.29%)
Aug 25, 2022 45.06 45.44 44.93 45.44 1,059,642 +0.49(+1.08%)
Aug 24, 2022 45.19 45.47 44.89 44.95 1,605,711 -0.24(-0.53%)
Aug 23, 2022 45.05 45.42 44.80 45.19 1,430,867 +0.29(+0.64%)
Aug 22, 2022 45.03 45.21 44.65 44.90 1,518,656 -0.41(-0.91%)
Aug 19, 2022 44.87 45.38 44.87 45.31 956,188 -0.33(-0.73%)
Aug 18, 2022 45.93 46.06 45.19 45.65 1,988,174 -0.28(-0.60%)
Aug 17, 2022 45.58 46.02 45.51 45.92 1,402,342 -0.30(-0.64%)
Aug 16, 2022 45.93 46.42 45.93 46.22 1,696,493 +0.04(+0.08%)
Aug 15, 2022 46.11 46.49 45.85 46.18 1,499,703 -0.24(-0.51%)
Aug 12, 2022 45.92 46.45 45.83 46.42 2,393,732 +0.82(+1.80%)
Aug 11, 2022 45.50 45.72 45.07 45.60 3,230,654 +0.61(+1.36%)
Aug 10, 2022 44.94 45.82 44.89 44.99 1,766,476 +0.83(+1.88%)
Aug 09, 2022 44.31 44.35 43.95 44.16 986,941 -0.10(-0.22%)
Aug 08, 2022 43.56 44.29 43.55 44.25 2,038,650 +1.00(+2.32%)
Aug 05, 2022 43.42 43.70 42.94 43.25 1,561,294 -0.47(-1.07%)
Aug 04, 2022 43.59 44.65 43.40 43.72 2,590,021 +0.31(+0.73%)
Aug 03, 2022 42.86 43.45 42.59 43.40 2,376,058 +0.86(+2.02%)
Aug 02, 2022 43.66 43.82 42.51 42.55 2,888,831 -1.38(-3.15%)
Aug 01, 2022 44.55 45.19 43.89 43.93 2,992,005 -0.72(-1.60%)
Jul 29, 2022 44.63 44.93 44.54 44.64 1,630,206 -0.10(-0.23%)
Jul 28, 2022 43.79 44.86 43.49 44.75 1,862,348 +1.14(+2.63%)
Jul 27, 2022 43.27 43.66 42.57 43.60 1,660,295 +0.48(+1.11%)
Jul 26, 2022 43.58 43.78 42.98 43.13 1,578,728 -0.47(-1.07%)
Jul 25, 2022 43.64 43.98 43.50 43.59 1,428,008 +0.14(+0.33%)
Jul 22, 2022 43.50 43.71 43.27 43.45 1,140,190 +0.19(+0.44%)
Jul 21, 2022 43.28 43.46 42.67 43.26 1,813,411 -0.12(-0.29%)
Jul 20, 2022 43.63 43.79 43.19 43.38 1,415,833 -0.17(-0.39%)
Jul 19, 2022 43.85 44.17 43.34 43.56 1,677,594 +0.10(+0.22%)
Jul 18, 2022 43.85 44.14 43.35 43.46 1,662,564 +0.10(+0.24%)
Jul 15, 2022 42.68 43.38 42.55 43.36 2,196,965 +1.00(+2.36%)
Jul 14, 2022 42.58 42.58 41.80 42.35 3,320,618 -0.69(-1.60%)
Jul 13, 2022 42.68 43.48 42.34 43.04 2,760,191 -0.02(-0.04%)
Jul 12, 2022 42.71 43.51 42.71 43.06 2,237,350 -0.05(-0.11%)
Jul 11, 2022 43.19 43.35 42.86 43.11 1,779,672 -0.73(-1.68%)
Jul 08, 2022 43.68 43.91 43.23 43.84 2,133,987 +0.39(+0.90%)
Jul 07, 2022 44.00 44.09 43.43 43.45 1,754,290 -0.10(-0.24%)
Jul 06, 2022 43.27 43.63 43.03 43.56 1,284,662 -0.02(-0.04%)
Jul 05, 2022 43.65 43.81 42.95 43.58 1,728,263 -0.74(-1.68%)
Jul 01, 2022 44.01 44.41 43.54 44.32 2,478,408 -0.12(-0.28%)
Jun 30, 2022 44.36 44.68 43.85 44.44 1,996,037 -0.16(-0.36%)
Jun 29, 2022 45.11 45.11 44.37 44.61 2,339,260 -0.33(-0.74%)
Jun 28, 2022 45.34 45.76 44.89 44.94 1,922,432 -0.43(-0.95%)
Jun 27, 2022 45.05 45.50 44.88 45.37 1,502,189 +0.22(+0.49%)
Jun 24, 2022 44.04 45.24 43.76 45.15 2,793,471 +1.56(+3.59%)
Jun 23, 2022 43.93 43.99 43.56 43.58 2,449,190 -0.25(-0.57%)
Jun 22, 2022 43.86 44.29 43.75 43.83 2,628,066 -0.41(-0.93%)
Jun 21, 2022 44.20 44.53 43.73 44.24 2,635,447 +0.54(+1.24%)
Jun 17, 2022 43.02 43.82 42.90 43.70 3,982,338 +0.52(+1.19%)
Jun 16, 2022 43.33 43.44 42.61 43.18 2,986,457 -1.00(-2.27%)
Jun 15, 2022 43.65 44.62 43.22 44.19 2,140,621 +0.78(+1.80%)
Jun 14, 2022 43.86 44.00 43.34 43.40 3,038,972 -0.52(-1.17%)
Jun 13, 2022 43.43 44.23 43.43 43.92 5,069,175 -1.31(-2.89%)
Jun 10, 2022 46.22 46.27 45.16 45.23 3,909,069 -1.63(-3.48%)
Jun 09, 2022 47.49 47.64 46.77 46.86 3,141,010 -0.58(-1.22%)
Jun 08, 2022 47.43 47.66 47.09 47.44 4,328,682 -0.18(-0.37%)
Jun 07, 2022 47.33 47.64 46.87 47.61 2,986,776 +0.17(+0.36%)
Jun 06, 2022 48.59 48.61 47.44 47.44 3,016,880 -0.70(-1.44%)
Jun 03, 2022 48.14 48.39 47.93 48.14 1,440,735 -0.25(-0.52%)
Jun 02, 2022 48.73 48.85 48.19 48.39 2,507,873 -0.14(-0.29%)
Jun 01, 2022 49.16 49.23 48.32 48.53 2,270,607 -0.39(-0.81%)
May 31, 2022 49.80 49.89 48.60 48.93 5,097,533 -1.02(-2.05%)
May 27, 2022 49.24 50.11 49.23 49.95 4,380,846 +1.12(+2.29%)
May 26, 2022 48.60 49.05 48.55 48.84 2,583,717 +0.35(+0.72%)
May 25, 2022 47.82 48.85 47.68 48.49 2,391,608 +0.38(+0.78%)
May 24, 2022 47.80 48.17 47.43 48.11 2,225,194 +0.17(+0.35%)
May 23, 2022 48.31 48.65 47.89 47.94 3,604,714 -0.08(-0.18%)
May 20, 2022 48.29 48.43 47.73 48.03 2,752,488 +0.34(+0.71%)
May 19, 2022 46.85 48.01 46.71 47.69 2,115,908 +1.02(+2.19%)
May 18, 2022 47.73 47.86 46.43 46.66 2,361,102 -1.17(-2.44%)
May 17, 2022 47.33 48.04 47.01 47.83 3,890,558 +1.05(+2.25%)
May 16, 2022 45.81 46.91 45.72 46.78 2,142,721 +0.83(+1.80%)
May 13, 2022 45.42 46.01 45.22 45.95 2,565,533 +0.70(+1.56%)
May 12, 2022 44.59 45.67 44.33 45.25 3,461,869 +0.19(+0.42%)
May 11, 2022 44.76 45.43 44.68 45.06 3,358,860 +0.30(+0.67%)
May 10, 2022 45.06 45.22 44.51 44.76 2,525,556 +0.08(+0.19%)
May 09, 2022 44.92 45.21 44.35 44.67 2,961,935 -0.84(-1.84%)
May 06, 2022 45.86 46.38 45.36 45.51 3,571,020 -0.63(-1.36%)
May 05, 2022 46.91 47.02 45.88 46.14 3,282,557 -1.31(-2.75%)
May 04, 2022 46.47 47.51 46.01 47.44 2,662,899 +1.02(+2.21%)
May 03, 2022 46.94 46.94 46.23 46.42 2,177,942 -0.28(-0.60%)
May 02, 2022 46.45 46.82 46.10 46.70 3,780,964 +0.25(+0.55%)
Apr 29, 2022 47.61 47.93 46.34 46.45 2,566,724 -1.01(-2.14%)
Apr 28, 2022 47.20 47.46 46.08 47.46 3,178,197 +0.34(+0.72%)
Apr 27, 2022 47.25 47.54 46.91 47.13 2,402,798 -0.24(-0.52%)
Apr 26, 2022 48.12 48.12 47.33 47.37 2,346,312 -0.82(-1.70%)
Apr 25, 2022 47.85 48.32 47.51 48.19 2,633,562 -0.19(-0.39%)
Apr 22, 2022 48.32 48.76 48.06 48.38 2,194,421 -0.24(-0.50%)
Apr 21, 2022 49.47 49.73 48.38 48.62 2,136,982 -0.97(-1.95%)
Apr 20, 2022 50.23 50.23 49.44 49.59 2,410,158 -0.39(-0.77%)
Apr 19, 2022 49.76 50.12 49.64 49.97 1,544,933 -0.23(-0.45%)
Apr 18, 2022 49.46 50.31 49.44 50.20 1,369,794 +0.71(+1.44%)
Apr 14, 2022 50.15 50.16 49.42 49.48 1,798,194 -0.79(-1.57%)
Apr 13, 2022 50.08 50.42 49.84 50.27 1,505,100 +0.36(+0.72%)
Apr 12, 2022 50.40 50.62 49.77 49.92 1,901,283 -0.11(-0.23%)
Apr 11, 2022 49.62 50.25 49.60 50.03 1,762,520 +0.08(+0.15%)
Apr 08, 2022 50.27 50.32 49.71 49.95 1,807,979 -0.25(-0.51%)
Apr 07, 2022 50.27 50.66 50.15 50.21 1,901,043 -0.17(-0.34%)
Apr 06, 2022 50.56 51.06 50.19 50.38 3,218,799 -0.50(-0.98%)
Apr 05, 2022 51.87 51.90 50.77 50.87 2,398,994 -0.87(-1.69%)
Apr 04, 2022 52.27 52.46 51.70 51.75 3,408,292 -0.27(-0.52%)
Apr 01, 2022 52.13 52.43 51.60 52.02 1,902,839 +0.37(+0.71%)
Mar 31, 2022 51.10 51.85 51.04 51.65 2,375,265 +0.39(+0.77%)
Mar 30, 2022 51.25 51.56 50.91 51.26 3,174,148 +0.01(+0.02%)
Mar 29, 2022 51.02 51.33 50.56 51.25 2,459,550 +0.84(+1.66%)
Mar 28, 2022 50.18 50.45 50.03 50.41 1,191,295 +0.07(+0.13%)
Mar 25, 2022 50.65 50.68 50.05 50.35 2,528,251 -0.03(-0.06%)
Mar 24, 2022 49.58 50.41 49.36 50.38 1,860,913 +0.80(+1.61%)
Mar 23, 2022 49.99 50.11 49.49 49.58 2,105,000 -0.31(-0.62%)
Mar 22, 2022 49.55 50.03 49.40 49.89 2,732,068 +0.84(+1.70%)
Mar 21, 2022 49.39 49.70 48.78 49.05 2,432,818 -0.37(-0.74%)
Mar 18, 2022 48.33 49.47 47.76 49.42 4,366,690 +1.06(+2.20%)
Mar 17, 2022 47.33 48.38 47.16 48.36 2,426,284 +1.04(+2.20%)
Mar 16, 2022 46.96 47.57 46.64 47.31 3,299,843 +0.86(+1.86%)
Mar 15, 2022 45.92 46.48 45.69 46.45 4,559,420 +0.62(+1.35%)
Mar 14, 2022 46.43 46.56 45.61 45.83 2,446,227 -0.36(-0.77%)
Mar 11, 2022 46.57 46.76 45.93 46.19 1,808,564 -0.07(-0.14%)
Mar 10, 2022 46.51 46.25 2,055,140 -0.43(-0.93%)
Mar 09, 2022 45.86 46.82 45.66 46.68 2,149,655 +1.69(+3.76%)
Mar 08, 2022 44.17 45.50 43.77 44.99 3,546,644 +0.84(+1.89%)
Mar 07, 2022 45.61 45.75 44.12 44.16 2,772,862 -1.95(-4.24%)
Mar 04, 2022 46.04 46.37 45.61 46.11 2,398,378 -0.81(-1.72%)
Mar 03, 2022 46.93 47.50 46.59 46.92 3,111,191 -0.03(-0.06%)
Mar 02, 2022 46.69 47.14 46.42 46.95 2,714,433 +0.22(+0.46%)
Mar 01, 2022 47.08 47.69 46.42 46.73 2,354,949 -0.57(-1.21%)
Feb 28, 2022 46.48 47.43 46.20 47.30 3,360,286 +0.25(+0.54%)
Feb 25, 2022 45.75 47.08 46.19 47.05 1,929,970 +1.56(+3.43%)
Feb 24, 2022 44.90 45.57 44.31 45.49 8,263,953 -0.80(-1.73%)
Feb 23, 2022 47.68 47.71 46.19 46.29 4,452,851 -1.13(-2.38%)
Feb 22, 2022 46.76 47.45 46.71 47.42 2,417,562 +0.23(+0.50%)
Feb 18, 2022 47.18 0 -0.25(-0.53%)
Feb 17, 2022 48.23 48.28 47.32 47.44 2,277,300 -0.80(-1.66%)
Feb 16, 2022 47.51 48.53 47.44 48.23 2,501,612 +0.57(+1.20%)
Feb 15, 2022 47.14 47.88 46.93 47.66 2,132,574 +0.90(+1.93%)
Feb 14, 2022 47.30 47.36 46.52 46.76 2,820,094 -0.53(-1.11%)
Feb 11, 2022 46.93 48.06 46.93 47.28 3,131,915 +0.54(+1.17%)
Feb 10, 2022 46.82 47.40 46.71 46.74 2,227,413 -0.47(-1.00%)
Feb 09, 2022 46.74 47.23 46.59 47.21 1,765,398 +0.79(+1.70%)
Feb 08, 2022 45.40 46.47 45.35 46.42 1,792,199 +1.04(+2.30%)
Feb 07, 2022 45.34 45.74 45.18 45.38 1,251,382 +0.02(+0.04%)
Feb 04, 2022 45.19 45.77 44.98 45.36 2,390,360 -0.21(-0.45%)
Feb 03, 2022 45.90 45.55 45.57 2,329,649 -0.84(-1.80%)
Feb 02, 2022 46.31 46.43 46.02 46.40 1,738,406 +0.19(+0.41%)
Feb 01, 2022 45.85 46.27 45.71 46.21 2,685,528 +0.59(+1.30%)
Jan 31, 2022 44.91 45.89 45.62 3,871,081 +1.12(+2.51%)
Jan 28, 2022 44.48 44.60 43.75 44.50 2,584,754 +0.10(+0.23%)
Jan 27, 2022 45.16 45.40 44.29 44.40 3,044,614 -0.55(-1.21%)
Jan 26, 2022 45.54 45.73 44.83 44.95 2,346,651 -0.21(-0.46%)
Jan 25, 2022 44.86 45.42 44.24 45.15 2,764,180 -0.23(-0.50%)
Jan 24, 2022 45.50 45.65 43.91 45.38 4,012,027 -0.75(-1.63%)
Jan 21, 2022 46.82 46.89 45.91 46.13 2,515,578 -0.51(-1.09%)
Jan 20, 2022 47.04 47.42 46.62 46.64 1,891,184 -0.27(-0.58%)
Jan 19, 2022 47.67 47.82 46.82 46.91 1,535,719 -0.57(-1.21%)
Jan 18, 2022 47.94 48.15 47.41 47.48 2,386,249 -0.70(-1.44%)
Jan 14, 2022 48.18 0 -0.02(-0.04%)
Jan 13, 2022 48.32 48.47 48.11 48.20 2,934,005 -0.09(-0.19%)
Jan 12, 2022 47.77 48.33 47.66 48.29 1,869,212 +0.82(+1.72%)
Jan 11, 2022 47.40 47.61 47.15 47.47 2,841,861 +0.08(+0.16%)
Jan 10, 2022 47.52 47.61 47.17 47.40 1,948,079 -0.30(-0.63%)
Jan 07, 2022 47.63 47.75 47.23 47.70 1,084,733 +0.29(+0.61%)
Jan 06, 2022 47.30 47.70 47.17 47.41 2,182,036 +0.20(+0.42%)
Jan 05, 2022 47.62 47.96 47.14 47.21 1,423,819 -0.28(-0.59%)
Jan 04, 2022 47.33 47.95 47.26 47.49 1,646,745 +0.11(+0.24%)
Jan 03, 2022 47.55 47.93 47.28 47.38 2,524,794 -0.17(-0.36%)
Dec 31, 2021 47.83 47.98 47.50 47.55 668,869 -0.08(-0.16%)
Dec 30, 2021 47.10 47.66 47.10 47.62 1,244,092 +0.46(+0.98%)
Dec 29, 2021 47.43 47.76 47.02 47.16 1,836,198 -0.14(-0.30%)
Dec 28, 2021 47.50 47.78 47.14 47.30 1,215,737 +0.06(+0.12%)
Dec 27, 2021 47.17 47.25 46.71 47.25 1,205,133 +0.53(+1.13%)
Dec 23, 2021 46.37 46.81 46.31 46.72 1,972,193 +0.36(+0.77%)
Dec 22, 2021 45.79 46.37 45.67 46.36 2,597,519 +0.62(+1.36%)
Dec 21, 2021 45.66 45.94 45.55 45.74 1,579,583 +0.28(+0.62%)
Dec 20, 2021 45.64 45.73 45.20 45.46 1,726,417 -0.42(-0.92%)
Dec 17, 2021 45.06 46.05 45.00 45.88 2,364,601 +0.85(+1.88%)
Dec 16, 2021 44.83 45.38 44.68 45.04 2,328,603 +0.55(+1.25%)
Dec 15, 2021 43.79 44.53 43.56 44.48 3,059,827 +0.46(+1.05%)
Dec 14, 2021 43.27 44.15 43.27 44.02 3,267,932 +0.39(+0.90%)
Dec 13, 2021 44.48 44.61 43.63 43.63 1,844,796 -0.93(-2.09%)
Dec 10, 2021 44.65 44.65 44.27 44.56 1,108,459 +0.13(+0.29%)
Dec 09, 2021 44.15 44.47 43.95 44.43 1,027,684 +0.06(+0.15%)
Dec 08, 2021 44.29 44.41 44.02 44.37 1,060,047 +0.32(+0.74%)
Dec 07, 2021 43.59 44.08 43.29 44.04 2,505,987 +0.85(+1.97%)
Dec 06, 2021 43.47 43.59 43.14 43.19 1,490,207 -0.09(-0.21%)
Dec 03, 2021 43.57 43.81 42.98 43.28 2,593,873 -0.15(-0.34%)
Dec 02, 2021 42.54 43.46 42.45 43.43 2,167,684 +1.20(+2.85%)
Dec 01, 2021 42.88 43.30 42.19 42.23 3,509,010 +0.23(+0.55%)
Nov 30, 2021 41.90 42.14 41.50 41.99 3,721,296 +0.59(+1.43%)
Nov 29, 2021 41.53 41.87 41.02 41.40 2,481,982 +0.41(+0.99%)
Nov 26, 2021 41.59 41.59 40.47 40.99 3,243,665 -1.67(-3.91%)
Nov 24, 2021 42.43 42.80 42.18 42.66 2,811,353 -0.57(-1.33%)
Nov 23, 2021 43.17 43.39 42.86 43.24 3,349,154 -0.01(-0.02%)
Nov 22, 2021 43.75 43.81 43.20 43.25 1,956,754 -0.57(-1.29%)
Nov 19, 2021 44.10 44.12 43.72 43.81 1,432,991 -0.25(-0.57%)
Nov 18, 2021 44.11 44.14 43.77 44.06 2,243,187 -0.44(-0.98%)
Nov 17, 2021 44.56 44.59 44.10 44.50 1,963,832 +0.00(+0.00%)
Nov 16, 2021 44.84 44.96 44.31 44.50 2,468,420 -0.46(-1.03%)
Nov 15, 2021 45.22 45.28 44.89 44.96 1,616,531 -0.25(-0.55%)
Nov 12, 2021 45.34 45.60 45.16 45.21 1,624,199 +0.10(+0.23%)
Nov 11, 2021 45.62 45.65 44.83 45.11 4,153,049 -0.07(-0.16%)
Nov 10, 2021 45.99 45.16 45.18 1,962,958 -1.01(-2.19%)
Nov 09, 2021 46.26 46.46 45.94 46.19 1,321,499 -0.06(-0.14%)
Nov 08, 2021 46.27 46.56 46.10 46.26 1,243,608 +0.22(+0.48%)
Nov 05, 2021 45.82 46.24 45.55 46.04 2,040,775 +0.61(+1.35%)
Nov 04, 2021 45.29 45.46 44.77 45.42 1,448,552 +0.17(+0.37%)
Nov 03, 2021 44.53 45.28 44.28 45.26 3,276,563 +0.74(+1.67%)
Nov 02, 2021 44.63 44.98 44.36 44.52 1,833,036 -0.15(-0.33%)
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.