Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 50.90 51.65 50.84 51.45 2,384,551 +0.39(+0.77%)
Mar 30, 2022 51.05 51.36 50.71 51.06 3,186,557 +0.01(+0.02%)
Mar 29, 2022 50.82 51.13 50.37 51.05 2,469,165 +0.83(+1.66%)
Mar 28, 2022 49.98 50.26 49.83 50.22 1,195,952 +0.07(+0.13%)
Mar 25, 2022 50.45 50.48 49.85 50.15 2,538,135 -0.03(-0.06%)
Mar 24, 2022 49.38 50.22 49.17 50.18 1,868,188 +0.80(+1.61%)
Mar 23, 2022 49.80 49.92 49.30 49.38 2,113,229 -0.31(-0.62%)
Mar 22, 2022 49.36 49.83 49.21 49.69 2,742,748 +0.83(+1.71%)
Mar 21, 2022 49.20 49.51 48.59 48.86 2,442,329 -0.37(-0.74%)
Mar 18, 2022 48.14 49.28 47.58 49.23 4,383,761 +1.06(+2.20%)
Mar 17, 2022 47.15 48.20 46.98 48.17 2,435,769 +1.04(+2.20%)
Mar 16, 2022 46.77 47.38 46.46 47.13 3,312,743 +0.86(+1.86%)
Mar 15, 2022 45.74 46.30 45.51 46.27 4,577,243 +0.62(+1.35%)
Mar 14, 2022 46.25 46.38 45.43 45.65 2,455,790 -0.36(-0.77%)
Mar 11, 2022 46.39 46.58 45.75 46.01 1,815,634 -0.07(-0.14%)
Mar 10, 2022 46.32 46.07 2,063,174 -0.43(-0.93%)
Mar 09, 2022 45.68 46.64 45.48 46.50 2,158,058 +1.68(+3.76%)
Mar 08, 2022 43.99 45.32 43.60 44.82 3,560,508 +0.83(+1.89%)
Mar 07, 2022 45.43 45.58 43.95 43.98 2,783,701 -1.95(-4.24%)
Mar 04, 2022 45.86 46.19 45.43 45.93 2,407,754 -0.80(-1.72%)
Mar 03, 2022 46.75 47.31 46.41 46.74 3,123,354 -0.03(-0.06%)
Mar 02, 2022 46.51 46.96 46.24 46.76 2,725,044 +0.22(+0.46%)
Mar 01, 2022 46.90 47.50 46.24 46.55 2,364,155 -0.57(-1.21%)
Feb 28, 2022 46.30 47.25 46.02 47.12 3,373,422 +0.25(+0.54%)
Feb 25, 2022 45.58 46.90 46.01 46.87 1,937,515 +1.55(+3.43%)
Feb 24, 2022 44.72 45.39 44.13 45.31 8,296,259 -0.80(-1.73%)
Feb 23, 2022 47.49 47.52 46.01 46.11 4,470,258 -1.12(-2.38%)
Feb 22, 2022 46.58 47.27 46.53 47.23 2,427,013 +0.23(+0.50%)
Feb 18, 2022 47.00 0 -0.25(-0.53%)
Feb 17, 2022 48.05 48.09 47.14 47.25 2,286,202 -0.80(-1.66%)
Feb 16, 2022 47.33 48.35 47.25 48.05 2,511,391 +0.57(+1.20%)
Feb 15, 2022 46.96 47.69 46.75 47.48 2,140,910 +0.90(+1.93%)
Feb 14, 2022 47.12 47.18 46.34 46.58 2,831,119 -0.52(-1.11%)
Feb 11, 2022 46.75 47.87 46.75 47.10 3,144,158 +0.54(+1.17%)
Feb 10, 2022 46.64 47.21 46.53 46.56 2,236,120 -0.47(-1.00%)
Feb 09, 2022 46.56 47.04 46.40 47.03 1,772,300 +0.79(+1.70%)
Feb 08, 2022 45.22 46.29 45.17 46.24 1,799,205 +1.04(+2.30%)
Feb 07, 2022 45.16 45.57 45.00 45.20 1,256,274 +0.02(+0.04%)
Feb 04, 2022 45.01 45.59 44.80 45.18 2,399,704 -0.21(-0.45%)
Feb 03, 2022 45.73 45.37 45.39 2,338,756 -0.83(-1.80%)
Feb 02, 2022 46.13 46.25 45.84 46.22 1,745,202 +0.19(+0.41%)
Feb 01, 2022 45.67 46.09 45.53 46.03 2,696,026 +0.59(+1.30%)
Jan 31, 2022 44.73 45.72 45.44 3,886,213 +1.11(+2.51%)
Jan 28, 2022 44.30 44.42 43.58 44.33 2,594,859 +0.10(+0.23%)
Jan 27, 2022 44.99 45.22 44.12 44.23 3,056,516 -0.54(-1.21%)
Jan 26, 2022 45.36 45.55 44.66 44.77 2,355,825 -0.21(-0.46%)
Jan 25, 2022 44.69 45.25 44.07 44.98 2,774,986 -0.22(-0.50%)
Jan 24, 2022 45.32 45.47 43.74 45.20 4,027,711 -0.75(-1.63%)
Jan 21, 2022 46.63 46.71 45.73 45.95 2,525,412 -0.51(-1.09%)
Jan 20, 2022 46.86 47.23 46.44 46.46 1,898,577 -0.27(-0.58%)
Jan 19, 2022 47.48 47.63 46.64 46.73 1,541,722 -0.57(-1.21%)
Jan 18, 2022 47.76 47.96 47.22 47.30 2,395,577 -0.69(-1.44%)
Jan 14, 2022 47.99 0 -0.02(-0.04%)
Jan 13, 2022 48.13 48.28 47.92 48.01 2,945,474 -0.09(-0.19%)
Jan 12, 2022 47.59 48.14 47.48 48.10 1,876,519 +0.81(+1.72%)
Jan 11, 2022 47.21 47.43 46.97 47.29 2,852,971 +0.07(+0.16%)
Jan 10, 2022 47.33 47.43 46.99 47.21 1,955,695 -0.30(-0.63%)
Jan 07, 2022 47.45 47.57 47.04 47.51 1,088,974 +0.29(+0.61%)
Jan 06, 2022 47.12 47.51 46.98 47.22 2,190,566 +0.20(+0.42%)
Jan 05, 2022 47.44 47.77 46.96 47.03 1,429,385 -0.28(-0.59%)
Jan 04, 2022 47.15 47.77 47.07 47.31 1,653,182 +0.11(+0.24%)
Jan 03, 2022 47.36 47.75 47.10 47.19 2,534,664 -0.17(-0.36%)
Dec 31, 2021 47.64 47.79 47.31 47.36 671,484 -0.07(-0.16%)
Dec 30, 2021 46.91 47.48 46.91 47.44 1,248,955 +0.46(+0.98%)
Dec 29, 2021 47.24 47.58 46.83 46.98 1,843,377 -0.14(-0.30%)
Dec 28, 2021 47.32 47.60 46.96 47.12 1,220,490 +0.06(+0.12%)
Dec 27, 2021 46.99 47.06 46.53 47.06 1,209,844 +0.52(+1.13%)
Dec 23, 2021 46.19 46.63 46.13 46.54 1,979,902 +0.36(+0.77%)
Dec 22, 2021 45.61 46.19 45.49 46.18 2,607,673 +0.62(+1.36%)
Dec 21, 2021 45.48 45.76 45.37 45.57 1,585,758 +0.28(+0.62%)
Dec 20, 2021 45.46 45.55 45.02 45.28 1,733,166 -0.42(-0.92%)
Dec 17, 2021 44.88 45.87 44.83 45.71 2,373,845 +0.84(+1.88%)
Dec 16, 2021 44.66 45.20 44.51 44.86 2,337,706 +0.55(+1.25%)
Dec 15, 2021 43.62 44.36 43.39 44.31 3,071,789 +0.46(+1.05%)
Dec 14, 2021 43.10 43.97 43.10 43.85 3,280,707 +0.39(+0.90%)
Dec 13, 2021 44.30 44.43 43.46 43.46 1,852,008 -0.93(-2.09%)
Dec 10, 2021 44.48 44.48 44.09 44.39 1,112,800 +0.13(+0.29%)
Dec 09, 2021 43.98 44.30 43.78 44.26 1,031,708 +0.06(+0.15%)
Dec 08, 2021 44.12 44.24 43.84 44.19 1,064,198 +0.32(+0.74%)
Dec 07, 2021 43.42 43.90 43.12 43.87 2,515,799 +0.85(+1.97%)
Dec 06, 2021 43.30 43.42 42.97 43.02 1,496,042 -0.09(-0.21%)
Dec 03, 2021 43.40 43.64 42.81 43.11 2,604,030 -0.15(-0.34%)
Dec 02, 2021 42.38 43.29 42.28 43.26 2,176,172 +1.20(+2.85%)
Dec 01, 2021 42.71 43.13 42.02 42.06 3,522,750 +0.23(+0.55%)
Nov 30, 2021 41.74 41.98 41.34 41.83 3,735,868 +0.59(+1.43%)
Nov 29, 2021 41.37 41.70 40.86 41.24 2,491,701 +0.41(+0.99%)
Nov 26, 2021 41.42 41.42 40.32 40.83 3,256,367 -1.66(-3.91%)
Nov 24, 2021 42.26 42.63 42.02 42.50 2,822,362 -0.57(-1.33%)
Nov 23, 2021 43.00 43.23 42.69 43.07 3,362,268 -0.01(-0.02%)
Nov 22, 2021 43.58 43.64 43.03 43.08 1,964,416 -0.56(-1.29%)
Nov 19, 2021 43.93 43.95 43.55 43.64 1,438,603 -0.25(-0.57%)
Nov 18, 2021 43.94 43.96 43.60 43.89 2,251,971 -0.43(-0.98%)
Nov 17, 2021 44.39 44.42 43.93 44.32 1,971,521 +0.00(+0.00%)
Nov 16, 2021 44.67 44.79 44.13 44.32 2,478,086 -0.46(-1.03%)
Nov 15, 2021 45.04 45.10 44.71 44.79 1,622,860 -0.25(-0.55%)
Nov 12, 2021 45.16 45.42 44.99 45.03 1,630,559 +0.10(+0.23%)
Nov 11, 2021 45.44 45.47 44.66 44.93 4,169,312 -0.07(-0.16%)
Nov 10, 2021 45.81 44.99 45.01 1,970,644 -1.01(-2.19%)
Nov 09, 2021 46.08 46.28 45.76 46.01 1,326,674 -0.06(-0.14%)
Nov 08, 2021 46.09 46.38 45.92 46.08 1,248,477 +0.22(+0.48%)
Nov 05, 2021 45.64 46.06 45.38 45.86 2,048,766 +0.61(+1.35%)
Nov 04, 2021 45.12 45.28 44.59 45.25 1,454,224 +0.17(+0.37%)
Nov 03, 2021 44.36 45.10 44.11 45.08 3,289,394 +0.74(+1.67%)
Nov 02, 2021 44.45 44.80 44.19 44.34 1,840,213 -0.15(-0.33%)
Nov 01, 2021 44.46 44.70 44.28 44.49 1,353,783 -0.15(-0.33%)
Oct 29, 2021 44.63 44.87 44.35 44.64 2,141,741 -0.41(-0.90%)
Oct 28, 2021 45.27 45.51 44.97 45.04 1,312,962 -0.32(-0.71%)
Oct 27, 2021 45.93 45.95 45.29 45.37 1,469,951 -0.56(-1.23%)
Oct 26, 2021 45.86 45.93 1,351,918 +0.17(+0.36%)
Oct 25, 2021 45.91 46.01 45.54 45.76 1,310,324 +0.04(+0.08%)
Oct 22, 2021 45.86 46.28 45.59 45.73 2,917,319 +0.10(+0.22%)
Oct 21, 2021 45.99 46.02 45.38 45.63 1,417,090 -0.61(-1.32%)
Oct 20, 2021 46.08 46.50 45.92 46.23 1,041,648 +0.18(+0.38%)
Oct 19, 2021 46.34 46.42 45.86 46.06 1,543,639 +0.06(+0.14%)
Oct 18, 2021 45.92 46.16 45.84 45.99 1,170,358 -0.24(-0.52%)
Oct 15, 2021 45.40 46.35 45.31 46.23 2,497,292 +1.03(+2.29%)
Oct 14, 2021 45.27 45.40 44.95 45.20 1,331,176 +0.15(+0.33%)
Oct 13, 2021 44.79 45.10 44.49 45.05 2,313,627 +0.44(+0.99%)
Oct 12, 2021 44.48 44.95 44.33 44.61 1,385,566 +0.38(+0.86%)
Oct 11, 2021 44.28 44.62 44.23 44.23 964,268 -0.13(-0.29%)
Oct 08, 2021 44.41 44.48 44.05 44.36 1,105,695 +0.18(+0.42%)
Oct 07, 2021 44.51 44.73 44.12 44.18 1,904,277 -0.17(-0.37%)
Oct 06, 2021 43.62 44.43 43.53 44.34 2,220,191 -0.09(-0.21%)
Oct 05, 2021 44.43 44.63 44.26 44.43 1,478,990 +0.03(+0.06%)
Oct 04, 2021 44.51 44.73 44.18 44.41 1,739,813 -0.40(-0.89%)
Oct 01, 2021 45.02 45.02 44.43 44.80 2,086,434 +0.25(+0.56%)
Sep 30, 2021 44.74 44.89 44.27 44.55 2,240,019 +0.08(+0.19%)
Sep 29, 2021 44.67 44.93 44.24 44.47 2,300,178 -0.36(-0.80%)
Sep 28, 2021 45.49 45.55 44.74 44.83 2,304,681 -1.08(-2.35%)
Sep 27, 2021 45.34 45.97 45.34 45.91 1,342,153 +0.42(+0.93%)
Sep 24, 2021 45.61 45.84 45.47 45.49 2,067,236 -0.47(-1.02%)
Sep 23, 2021 46.05 46.20 45.85 45.96 1,579,689 +0.19(+0.42%)
Sep 22, 2021 45.39 46.30 45.39 45.76 2,652,542 +0.64(+1.41%)
Sep 21, 2021 45.18 45.40 44.85 45.13 2,086,252 +0.08(+0.18%)
Sep 20, 2021 45.12 45.27 44.72 45.04 2,455,583 -0.84(-1.83%)
Sep 17, 2021 46.85 46.95 45.85 45.88 2,939,626 -1.03(-2.20%)
Sep 16, 2021 46.64 47.00 46.45 46.92 3,104,586 -0.17(-0.35%)
Sep 15, 2021 46.49 47.08 46.45 47.08 1,922,691 +0.54(+1.15%)
Sep 14, 2021 46.39 46.76 45.97 46.55 2,105,805 +0.23(+0.50%)
Sep 13, 2021 46.47 47.12 46.23 46.32 2,262,439 +0.15(+0.32%)
Sep 10, 2021 46.34 46.59 46.15 46.17 3,412,636 +0.13(+0.28%)
Sep 09, 2021 45.94 46.18 45.86 46.04 1,568,007 +0.01(+0.02%)
Sep 08, 2021 46.56 46.65 46.02 46.03 2,088,723 -0.53(-1.13%)
Sep 07, 2021 46.47 46.94 46.47 46.56 1,655,661 +0.10(+0.22%)
Sep 03, 2021 46.83 46.92 46.39 46.46 1,662,387 -0.16(-0.34%)
Sep 02, 2021 46.51 46.75 46.39 46.61 1,585,172 +0.14(+0.30%)
Sep 01, 2021 47.50 47.19 46.46 46.47 2,161,425 -0.71(-1.51%)
Aug 31, 2021 46.66 47.35 46.52 47.19 3,036,298 +0.75(+1.61%)
Aug 30, 2021 46.16 46.54 45.83 46.44 1,580,941 +0.30(+0.66%)
Aug 27, 2021 45.76 46.15 45.48 46.13 1,955,632 +0.61(+1.34%)
Aug 26, 2021 45.61 45.64 45.21 45.52 2,604,818 -0.24(-0.52%)
Aug 25, 2021 45.55 45.80 45.21 45.76 1,224,622 +0.17(+0.36%)
Aug 24, 2021 45.61 45.94 45.32 45.60 2,679,478 +0.13(+0.28%)
Aug 23, 2021 45.07 45.57 44.78 45.47 1,121,501 +0.65(+1.44%)
Aug 20, 2021 44.49 45.06 44.49 44.82 1,568,798 -0.25(-0.55%)
Aug 19, 2021 45.38 45.67 44.72 45.07 2,654,165 -1.01(-2.18%)
Aug 18, 2021 45.69 46.33 45.55 46.08 3,387,005 +0.38(+0.83%)
Aug 17, 2021 45.02 45.73 44.98 45.70 1,965,030 -0.04(-0.08%)
Aug 16, 2021 45.47 45.97 45.38 45.74 1,422,850 -0.07(-0.16%)
Aug 13, 2021 45.58 45.81 45.41 45.81 1,557,014 +0.50(+1.10%)
Aug 12, 2021 45.38 45.57 45.21 45.31 1,266,124 -0.21(-0.47%)
Aug 11, 2021 45.44 45.56 45.04 45.52 963,612 +0.51(+1.13%)
Aug 10, 2021 44.66 45.10 44.45 45.02 991,385 +0.30(+0.68%)
Aug 09, 2021 45.18 45.18 44.64 44.71 1,498,435 -0.38(-0.84%)
Aug 06, 2021 45.46 45.48 45.00 45.09 1,225,284 -0.32(-0.71%)
Aug 05, 2021 45.40 45.67 45.33 45.41 1,172,393 +0.13(+0.29%)
Aug 04, 2021 46.04 46.04 45.08 45.28 1,636,711 -0.73(-1.59%)
Aug 03, 2021 45.33 46.03 45.11 46.01 2,849,580 +0.89(+1.96%)
Aug 02, 2021 45.63 45.78 45.09 45.13 2,494,570 -0.13(-0.29%)
Jul 30, 2021 45.70 45.99 45.22 45.26 2,152,118 -0.66(-1.45%)
Jul 29, 2021 45.79 46.08 45.60 45.92 1,959,119 +0.40(+0.87%)
Jul 28, 2021 45.14 45.57 44.82 45.52 1,609,702 +0.36(+0.80%)
Jul 27, 2021 44.79 45.18 44.71 45.16 2,839,545 +0.17(+0.37%)
Jul 26, 2021 43.83 45.16 43.50 45.00 2,176,277 +0.69(+1.56%)
Jul 23, 2021 44.43 44.44 44.09 44.31 1,370,770 +0.17(+0.38%)
Jul 22, 2021 43.89 44.28 43.63 44.14 1,121,914 +0.36(+0.82%)
Jul 21, 2021 43.10 43.93 43.10 43.78 2,044,634 +0.51(+1.17%)
Jul 20, 2021 43.12 43.64 43.07 43.27 1,800,656 -0.06(-0.13%)
Jul 19, 2021 44.08 44.18 42.98 43.33 3,013,608 -1.40(-3.14%)
Jul 16, 2021 44.98 45.03 44.47 44.73 1,972,389 +0.05(+0.10%)
Jul 15, 2021 44.03 44.74 44.02 44.68 1,288,858 +0.48(+1.09%)
Jul 14, 2021 43.87 44.30 43.69 44.20 1,867,487 +0.85(+1.96%)
Jul 13, 2021 43.87 44.04 43.33 43.35 1,517,675 -0.82(-1.86%)
Jul 12, 2021 43.99 44.30 43.77 44.18 952,224 +0.00(+0.00%)
Jul 09, 2021 44.07 44.34 43.88 44.18 990,253 +0.58(+1.33%)
Jul 08, 2021 43.39 43.92 43.36 43.59 2,024,536 -0.59(-1.34%)
Jul 07, 2021 44.16 44.35 43.48 44.19 2,279,506 +0.19(+0.44%)
Jul 06, 2021 44.67 44.67 43.59 43.99 2,064,467 -0.69(-1.55%)
Jul 02, 2021 44.50 44.76 44.29 44.68 1,329,904 +0.40(+0.90%)
Jul 01, 2021 44.43 44.52 43.83 44.29 2,131,263 -0.02(-0.04%)
Jun 30, 2021 44.27 44.57 44.02 44.31 1,570,280 -0.27(-0.60%)
Jun 29, 2021 44.45 44.70 44.33 44.57 1,293,594 +0.01(+0.02%)
Jun 28, 2021 44.78 44.81 44.33 44.56 1,606,904 -0.27(-0.60%)
Jun 25, 2021 45.07 45.08 44.55 44.83 1,941,853 +0.22(+0.50%)
Jun 24, 2021 44.13 45.13 43.96 44.61 3,051,090 +0.80(+1.83%)
Jun 23, 2021 44.05 44.16 43.60 43.81 1,808,662 +0.30(+0.68%)
Jun 22, 2021 43.18 43.62 42.81 43.51 1,588,619 -0.03(-0.06%)
Jun 21, 2021 43.40 43.71 43.10 43.54 2,292,538 +0.31(+0.73%)
Jun 18, 2021 43.14 43.45 42.64 43.23 3,836,205 -0.41(-0.93%)
Jun 17, 2021 43.79 44.19 43.45 43.63 3,109,228 -0.40(-0.90%)
Jun 16, 2021 44.91 44.96 43.83 44.03 3,515,292 -0.91(-2.03%)
Jun 15, 2021 45.03 45.27 44.46 44.94 2,084,481 -0.27(-0.59%)
Jun 14, 2021 45.51 45.56 45.11 45.21 1,380,052 -0.34(-0.75%)
Jun 11, 2021 45.54 45.87 45.21 45.55 2,133,531 -0.05(-0.10%)
Jun 10, 2021 45.37 45.94 45.37 45.60 1,751,545 +0.22(+0.48%)
Jun 09, 2021 45.91 45.91 45.29 45.38 2,585,717 -0.16(-0.34%)
Jun 08, 2021 45.89 45.89 45.23 45.53 2,955,591 -0.21(-0.46%)
Jun 07, 2021 44.76 45.99 44.76 45.75 3,968,528 +1.36(+3.05%)
Jun 04, 2021 44.52 44.53 44.17 44.39 1,806,095 +0.35(+0.79%)
Jun 03, 2021 44.22 44.49 43.76 44.04 1,602,110 -0.62(-1.39%)
Jun 02, 2021 44.58 44.95 44.55 44.66 2,932,643 +0.08(+0.18%)
Jun 01, 2021 45.02 45.11 44.48 44.58 2,957,878 +0.51(+1.16%)
May 28, 2021 43.88 44.18 43.46 44.07 1,844,525 +0.40(+0.92%)
May 27, 2021 43.54 43.74 43.35 43.67 2,398,176 +0.27(+0.61%)
May 26, 2021 43.27 43.54 43.14 43.40 1,612,498 +0.20(+0.47%)
May 25, 2021 43.86 43.96 43.08 43.20 2,086,148 -0.46(-1.05%)
May 24, 2021 43.90 43.98 43.51 43.66 2,171,573 -0.11(-0.25%)
May 21, 2021 43.99 44.04 43.28 43.77 2,462,039 -0.27(-0.60%)
May 20, 2021 43.40 44.21 43.27 44.03 2,950,758 +0.66(+1.52%)
May 19, 2021 43.48 43.73 43.05 43.37 2,722,068 -0.49(-1.11%)
May 18, 2021 43.87 44.07 43.61 43.86 1,980,197 +0.29(+0.67%)
May 17, 2021 43.02 43.66 42.98 43.57 1,498,428 +0.41(+0.96%)
May 14, 2021 43.26 43.41 43.10 43.15 1,928,898 +0.43(+1.01%)
May 13, 2021 42.32 42.98 42.24 42.72 2,577,813 +0.58(+1.37%)
May 12, 2021 42.59 43.05 42.11 42.15 2,856,589 -0.95(-2.21%)
May 11, 2021 43.00 43.37 42.94 43.10 2,600,039 -0.41(-0.95%)
May 10, 2021 43.16 43.79 43.16 43.51 1,807,412 +0.41(+0.96%)
May 07, 2021 42.91 43.41 42.79 43.10 2,651,850 +0.50(+1.18%)
May 06, 2021 41.97 42.63 41.91 42.59 2,935,616 +0.71(+1.68%)
May 05, 2021 42.17 42.42 41.77 41.89 1,667,904 -0.09(-0.22%)
May 04, 2021 41.85 42.13 41.62 41.98 2,237,256 -0.29(-0.69%)
May 03, 2021 41.78 42.31 41.65 42.27 1,933,448 +0.63(+1.52%)
Apr 30, 2021 42.36 42.89 41.49 41.64 3,106,640 -1.13(-2.63%)
Apr 29, 2021 42.46 42.83 42.31 42.77 1,913,431 +0.20(+0.47%)
Apr 28, 2021 42.59 42.80 42.33 42.57 2,611,249 +0.09(+0.22%)
Apr 27, 2021 42.78 43.18 42.41 42.48 3,588,963 -0.56(-1.30%)
Apr 26, 2021 43.31 43.34 42.89 43.03 1,741,271 -0.27(-0.63%)
Apr 23, 2021 43.32 43.41 42.86 43.31 1,677,937 +0.30(+0.70%)
Apr 22, 2021 42.90 43.13 42.67 43.01 2,087,011 +0.07(+0.17%)
Apr 21, 2021 42.37 43.02 42.37 42.93 1,472,127 +0.58(+1.36%)
Apr 20, 2021 42.20 42.48 41.97 42.36 2,476,409 -0.04(-0.09%)
Apr 19, 2021 42.83 43.03 42.34 42.39 1,712,254 -0.28(-0.67%)
Apr 16, 2021 42.60 43.00 42.30 42.68 1,447,698 +0.16(+0.39%)
Apr 15, 2021 42.48 42.68 42.18 42.51 2,262,062 +0.38(+0.91%)
Apr 14, 2021 41.64 42.24 41.52 42.13 3,559,105 +0.66(+1.59%)
Apr 13, 2021 41.13 41.57 40.82 41.47 1,576,676 +0.28(+0.69%)
Apr 12, 2021 41.33 41.70 41.06 41.18 1,814,295 -0.16(-0.38%)
Apr 09, 2021 41.57 41.86 41.29 41.34 1,475,755 -0.63(-1.51%)
Apr 08, 2021 41.80 42.23 41.60 41.97 2,259,527 +0.55(+1.33%)
Apr 07, 2021 41.57 41.59 41.08 41.42 2,425,525 -0.13(-0.31%)
Apr 06, 2021 41.48 41.60 41.26 41.55 3,300,522 +0.12(+0.29%)
Apr 05, 2021 41.06 41.56 40.72 41.43 1,570,919 +0.60(+1.48%)
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.