Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.10 +0.43 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2019 37.99 38.18 37.82 37.85 2,734,967 -0.32(-0.84%)
Sep 30, 2019 38.00 38.34 37.82 38.17 1,944,122 +0.17(+0.45%)
Sep 27, 2019 38.23 38.31 37.87 38.00 2,074,008 -0.29(-0.75%)
Sep 26, 2019 38.40 38.54 38.11 38.29 3,127,562 -0.14(-0.37%)
Sep 25, 2019 38.25 38.49 37.93 38.43 2,998,368 -0.13(-0.35%)
Sep 24, 2019 39.15 39.20 38.56 38.56 2,960,427 -0.39(-1.01%)
Sep 23, 2019 38.83 39.22 38.69 38.96 2,956,086 -0.12(-0.30%)
Sep 20, 2019 38.91 39.13 38.63 39.07 3,560,351 +0.39(+1.02%)
Sep 19, 2019 38.98 39.07 38.56 38.68 2,293,592 -0.07(-0.18%)
Sep 18, 2019 39.17 39.21 38.51 38.75 3,803,735 -0.39(-1.00%)
Sep 17, 2019 38.30 39.19 38.18 39.15 4,791,280 +0.68(+1.77%)
Sep 16, 2019 38.50 38.93 38.16 38.47 2,935,061 -0.09(-0.23%)
Sep 13, 2019 38.41 38.76 38.40 38.56 3,095,121 +0.31(+0.82%)
Sep 12, 2019 38.40 38.65 38.08 38.24 2,953,157 +0.10(+0.26%)
Sep 11, 2019 37.89 38.22 37.89 38.15 2,647,635 +0.18(+0.47%)
Sep 10, 2019 38.04 38.38 37.88 37.97 4,179,362 -0.08(-0.21%)
Sep 09, 2019 38.48 38.73 37.98 38.05 4,128,112 -0.11(-0.28%)
Sep 06, 2019 38.18 38.44 37.98 38.15 4,500,997 +0.36(+0.95%)
Sep 05, 2019 37.69 38.07 37.66 37.80 2,977,031 +0.39(+1.05%)
Sep 04, 2019 37.22 37.48 36.89 37.40 3,913,011 +0.80(+2.20%)
Sep 03, 2019 36.76 36.76 36.38 36.60 4,035,524 -0.49(-1.33%)
Aug 30, 2019 36.46 37.13 36.30 37.09 3,255,159 +0.80(+2.19%)
Aug 29, 2019 35.74 36.39 35.57 36.30 3,100,900 +0.73(+2.06%)
Aug 28, 2019 35.63 35.73 35.32 35.56 3,651,328 +0.24(+0.68%)
Aug 27, 2019 35.21 35.49 35.21 35.32 3,369,301 +0.21(+0.59%)
Aug 26, 2019 35.11 35.18 34.86 35.12 2,094,719 +0.29(+0.85%)
Aug 23, 2019 35.05 35.31 34.73 34.82 5,614,103 -0.32(-0.92%)
Aug 22, 2019 35.22 35.57 35.13 35.14 3,322,930 -0.36(-1.01%)
Aug 21, 2019 35.24 35.50 34.97 35.50 2,522,873 +0.59(+1.69%)
Aug 20, 2019 34.62 35.12 34.60 34.91 2,765,647 +0.22(+0.64%)
Aug 19, 2019 35.04 35.34 34.62 34.69 2,937,908 -0.27(-0.77%)
Aug 16, 2019 34.55 35.03 34.42 34.96 3,421,688 +0.62(+1.80%)
Aug 15, 2019 34.20 34.57 33.83 34.34 5,378,605 +0.18(+0.52%)
Aug 14, 2019 34.70 35.07 34.05 34.16 5,648,504 -1.23(-3.48%)
Aug 13, 2019 35.08 35.68 34.91 35.39 4,270,634 +0.11(+0.30%)
Aug 12, 2019 35.57 35.57 35.12 35.29 3,286,816 -0.91(-2.52%)
Aug 09, 2019 36.17 36.34 35.78 36.20 2,887,742 -0.04(-0.12%)
Aug 08, 2019 35.97 36.39 35.85 36.24 3,255,435 +0.38(+1.07%)
Aug 07, 2019 34.91 35.89 34.74 35.86 5,441,904 +0.49(+1.39%)
Aug 06, 2019 35.19 35.48 34.94 35.37 3,525,790 +0.38(+1.07%)
Aug 05, 2019 35.12 35.21 34.70 34.99 5,238,336 -0.96(-2.66%)
Aug 02, 2019 36.22 36.29 35.57 35.95 5,560,272 -0.46(-1.28%)
Aug 01, 2019 36.81 37.09 36.29 36.41 5,599,916 -0.46(-1.26%)
Jul 31, 2019 37.47 37.48 36.64 36.88 3,951,699 -0.52(-1.39%)
Jul 30, 2019 37.59 37.59 37.14 37.39 2,109,297 -0.29(-0.76%)
Jul 29, 2019 37.05 38.08 36.91 37.68 4,252,606 +0.61(+1.64%)
Jul 26, 2019 37.45 37.54 36.93 37.07 3,007,715 -0.21(-0.55%)
Jul 25, 2019 37.40 37.50 37.05 37.28 3,034,619 -0.18(-0.48%)
Jul 24, 2019 37.11 37.58 37.11 37.46 2,721,576 +0.47(+1.28%)
Jul 23, 2019 37.51 37.55 36.82 36.98 4,502,070 -0.56(-1.50%)
Jul 22, 2019 37.82 38.08 37.42 37.55 4,740,722 -0.39(-1.04%)
Jul 19, 2019 38.31 38.36 37.88 37.94 3,774,333 -0.33(-0.86%)
Jul 18, 2019 38.73 38.83 38.01 38.27 6,814,124 -0.38(-0.99%)
Jul 17, 2019 39.07 39.25 38.65 38.65 2,974,806 -0.35(-0.89%)
Jul 16, 2019 39.15 39.34 38.73 39.00 3,252,512 -0.38(-0.95%)
Jul 15, 2019 38.91 39.47 38.88 39.38 3,056,382 +0.50(+1.29%)
Jul 12, 2019 39.20 39.20 38.61 38.88 2,624,182 -0.04(-0.11%)
Jul 11, 2019 38.76 39.06 38.51 38.92 3,973,829 +0.36(+0.93%)
Jul 10, 2019 38.56 38.75 38.23 38.56 4,504,909 +0.00(+0.00%)
Jul 09, 2019 39.58 39.88 38.31 38.56 14,392,272 -1.23(-3.10%)
Jul 08, 2019 39.40 40.02 39.28 39.80 3,293,791 +0.39(+1.00%)
Jul 05, 2019 39.23 39.58 39.00 39.40 3,247,437 +0.11(+0.27%)
Jul 03, 2019 39.40 39.44 39.18 39.30 1,345,777 +0.08(+0.21%)
Jul 02, 2019 39.23 39.56 39.19 39.22 2,368,049 +0.03(+0.07%)
Jul 01, 2019 39.32 39.64 38.88 39.19 4,484,697 +0.43(+1.11%)
Jun 28, 2019 39.15 39.15 38.59 38.76 3,845,846 -0.15(-0.39%)
Jun 27, 2019 39.55 39.62 38.89 38.91 4,197,798 -0.60(-1.51%)
Jun 26, 2019 39.47 39.62 39.36 39.51 4,360,069 +0.23(+0.59%)
Jun 25, 2019 39.23 39.50 39.18 39.28 4,073,406 -0.11(-0.27%)
Jun 24, 2019 39.34 39.52 39.26 39.39 2,838,899 +0.01(+0.02%)
Jun 21, 2019 39.65 39.93 39.28 39.38 4,055,127 -0.45(-1.12%)
Jun 20, 2019 40.22 40.28 39.67 39.82 4,040,479 +0.48(+1.23%)
Jun 19, 2019 39.02 39.43 38.88 39.34 3,511,214 +0.33(+0.85%)
Jun 18, 2019 39.06 39.43 38.78 39.01 4,278,242 +0.34(+0.88%)
Jun 17, 2019 38.88 39.07 38.52 38.67 4,134,841 -0.16(-0.41%)
Jun 14, 2019 39.22 39.22 38.75 38.83 3,439,293 -0.29(-0.74%)
Jun 13, 2019 39.35 39.51 38.99 39.12 6,581,048 -0.22(-0.56%)
Jun 12, 2019 39.46 39.66 39.26 39.34 5,044,998 -0.16(-0.40%)
Jun 11, 2019 39.59 39.75 39.41 39.50 3,917,703 +0.21(+0.53%)
Jun 10, 2019 39.35 39.63 38.95 39.29 8,120,872 +1.13(+2.96%)
Jun 07, 2019 37.84 38.28 37.83 38.16 5,095,224 +0.14(+0.37%)
Jun 06, 2019 38.05 39.95 37.48 38.02 8,927,513 -0.29(-0.75%)
Jun 05, 2019 38.30 38.48 37.87 38.31 5,227,280 +0.25(+0.64%)
Jun 04, 2019 37.85 38.32 37.62 38.06 5,975,849 +0.69(+1.85%)
Jun 03, 2019 37.27 37.65 37.24 37.37 5,267,266 -0.22(-0.58%)
May 31, 2019 37.10 37.70 36.90 37.59 8,887,125 -1.42(-3.64%)
May 30, 2019 38.53 39.27 38.53 39.01 4,306,506 +0.55(+1.43%)
May 29, 2019 37.68 38.51 37.55 38.45 3,965,738 +0.53(+1.41%)
May 28, 2019 38.21 38.38 37.75 37.92 4,093,288 -0.44(-1.14%)
May 24, 2019 38.76 38.76 37.95 38.36 4,435,341 -0.16(-0.41%)
May 23, 2019 38.41 38.72 38.24 38.52 2,987,282 -0.27(-0.70%)
May 22, 2019 39.01 39.14 38.62 38.79 2,280,235 -0.25(-0.65%)
May 21, 2019 39.12 39.24 38.57 39.04 6,056,154 -0.04(-0.11%)
May 20, 2019 38.80 39.30 38.73 39.09 2,450,341 +0.35(+0.90%)
May 17, 2019 38.45 39.16 38.38 38.73 3,557,362 -0.21(-0.54%)
May 16, 2019 38.99 39.23 38.76 38.95 3,087,415 -0.05(-0.13%)
May 15, 2019 38.60 39.16 38.45 39.00 3,511,966 +0.07(+0.18%)
May 14, 2019 38.67 39.05 38.46 38.93 4,069,868 +0.46(+1.18%)
May 13, 2019 38.34 38.58 38.00 38.47 5,232,304 -0.58(-1.48%)
May 10, 2019 38.56 39.19 38.04 39.05 4,637,793 +0.39(+1.02%)
May 09, 2019 38.45 38.87 37.90 38.66 6,306,274 -0.25(-0.65%)
May 08, 2019 39.10 39.32 38.89 38.91 4,269,728 -0.46(-1.18%)
May 07, 2019 39.50 39.79 39.08 39.37 3,907,451 -0.65(-1.62%)
May 06, 2019 39.31 40.07 39.31 40.02 3,445,862 -0.26(-0.65%)
May 03, 2019 40.10 40.40 39.99 40.28 3,428,103 +0.48(+1.21%)
May 02, 2019 40.00 40.14 39.67 39.80 3,650,541 -0.21(-0.53%)
May 01, 2019 40.55 40.87 39.90 40.01 3,912,158 -0.40(-1.00%)
Apr 30, 2019 40.28 40.57 39.92 40.42 3,618,656 -0.06(-0.15%)
Apr 29, 2019 40.79 40.79 40.32 40.48 2,678,139 -0.26(-0.64%)
Apr 26, 2019 40.71 41.07 40.57 40.74 2,258,834 +0.10(+0.24%)
Apr 25, 2019 40.15 40.67 39.94 40.64 2,969,489 +0.22(+0.54%)
Apr 24, 2019 40.57 40.76 40.12 40.43 3,839,403 -0.42(-1.03%)
Apr 23, 2019 40.95 41.08 40.52 40.85 3,550,783 -0.38(-0.91%)
Apr 22, 2019 41.17 41.34 41.09 41.22 1,493,538 -0.05(-0.13%)
Apr 18, 2019 41.31 41.53 41.03 41.27 1,931,005 -0.04(-0.11%)
Apr 17, 2019 41.10 41.44 40.75 41.32 4,150,762 +0.47(+1.16%)
Apr 16, 2019 40.41 40.92 40.35 40.85 3,724,009 +0.32(+0.80%)
Apr 15, 2019 40.58 40.71 40.25 40.52 4,072,520 -0.21(-0.52%)
Apr 12, 2019 40.77 41.05 40.58 40.73 3,826,042 +0.15(+0.37%)
Apr 11, 2019 40.67 40.77 40.31 40.58 3,478,662 -0.24(-0.58%)
Apr 10, 2019 41.03 41.13 40.77 40.82 2,863,002 +0.04(+0.09%)
Apr 09, 2019 41.00 41.09 40.65 40.78 4,253,463 -0.16(-0.38%)
Apr 08, 2019 40.36 41.13 40.33 40.94 3,915,772 +0.62(+1.54%)
Apr 05, 2019 39.53 40.42 39.53 40.32 7,147,838 +0.98(+2.49%)
Apr 04, 2019 38.59 39.36 38.59 39.34 5,631,065 +0.60(+1.56%)
Apr 03, 2019 38.84 39.09 38.55 38.73 5,707,861 +0.06(+0.16%)
Apr 02, 2019 39.30 39.35 38.46 38.67 3,162,152 -0.37(-0.94%)
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.