Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 44.47 44.76 44.38 44.48 1,636,377 -0.10(-0.23%)
Jul 28, 2022 43.62 44.69 43.33 44.58 1,869,398 +1.14(+2.63%)
Jul 27, 2022 43.11 43.49 42.41 43.44 1,666,579 +0.48(+1.11%)
Jul 26, 2022 43.42 43.61 42.82 42.96 1,584,703 -0.47(-1.07%)
Jul 25, 2022 43.48 43.81 43.34 43.43 1,433,413 +0.14(+0.33%)
Jul 22, 2022 43.33 43.54 43.11 43.29 1,144,506 +0.19(+0.44%)
Jul 21, 2022 43.12 43.30 42.51 43.10 1,820,275 -0.12(-0.29%)
Jul 20, 2022 43.47 43.62 43.03 43.22 1,421,192 -0.17(-0.39%)
Jul 19, 2022 43.69 44.00 43.17 43.39 1,683,944 +0.10(+0.22%)
Jul 18, 2022 43.69 43.97 43.18 43.30 1,668,857 +0.10(+0.24%)
Jul 15, 2022 42.52 43.22 42.38 43.19 2,205,281 +1.00(+2.36%)
Jul 14, 2022 42.42 42.42 41.64 42.19 3,333,187 -0.68(-1.60%)
Jul 13, 2022 42.52 43.32 42.19 42.88 2,770,638 -0.02(-0.04%)
Jul 12, 2022 42.55 43.35 42.55 42.90 2,245,818 -0.05(-0.11%)
Jul 11, 2022 43.03 43.19 42.70 42.95 1,786,408 -0.73(-1.68%)
Jul 08, 2022 43.52 43.74 43.07 43.68 2,142,065 +0.39(+0.90%)
Jul 07, 2022 43.84 43.92 43.27 43.29 1,760,930 -0.10(-0.24%)
Jul 06, 2022 43.11 43.47 42.87 43.39 1,289,525 -0.02(-0.04%)
Jul 05, 2022 43.49 43.65 42.78 43.41 1,734,805 -0.74(-1.68%)
Jul 01, 2022 43.85 44.25 43.37 44.15 2,487,790 -0.12(-0.28%)
Jun 30, 2022 44.19 44.51 43.69 44.28 2,003,592 -0.16(-0.36%)
Jun 29, 2022 44.94 44.94 44.20 44.44 2,348,115 -0.33(-0.74%)
Jun 28, 2022 45.17 45.59 44.72 44.77 1,929,708 -0.43(-0.95%)
Jun 27, 2022 44.88 45.33 44.71 45.20 1,507,875 +0.22(+0.49%)
Jun 24, 2022 43.88 45.06 43.59 44.98 2,804,045 +1.56(+3.59%)
Jun 23, 2022 43.76 43.83 43.39 43.42 2,458,461 -0.25(-0.57%)
Jun 22, 2022 43.70 44.12 43.58 43.67 2,638,014 -0.41(-0.93%)
Jun 21, 2022 44.03 44.36 43.56 44.08 2,645,423 +0.54(+1.24%)
Jun 17, 2022 42.86 43.66 42.74 43.53 3,997,412 +0.51(+1.19%)
Jun 16, 2022 43.16 43.27 42.45 43.02 2,997,761 -1.00(-2.27%)
Jun 15, 2022 43.49 44.46 43.06 44.02 2,148,723 +0.78(+1.80%)
Jun 14, 2022 43.70 43.84 43.17 43.24 3,050,475 -0.51(-1.17%)
Jun 13, 2022 43.27 44.07 43.27 43.75 5,088,363 -1.30(-2.89%)
Jun 10, 2022 46.04 46.09 44.99 45.05 3,923,866 -1.63(-3.48%)
Jun 09, 2022 47.31 47.46 46.59 46.68 3,152,899 -0.58(-1.22%)
Jun 08, 2022 47.25 47.48 46.91 47.26 4,345,027 -0.18(-0.37%)
Jun 07, 2022 47.15 47.46 46.70 47.43 2,998,054 +0.17(+0.36%)
Jun 06, 2022 48.41 48.43 47.26 47.27 3,028,272 -0.69(-1.44%)
Jun 03, 2022 47.96 48.21 47.75 47.96 1,446,175 -0.25(-0.52%)
Jun 02, 2022 48.55 48.67 48.01 48.21 2,517,343 -0.14(-0.29%)
Jun 01, 2022 48.97 49.05 48.14 48.35 2,279,181 -0.39(-0.81%)
May 31, 2022 49.62 49.70 48.41 48.75 5,116,781 -1.02(-2.05%)
May 27, 2022 49.05 49.92 49.05 49.77 4,397,388 +1.11(+2.29%)
May 26, 2022 48.42 48.86 48.37 48.65 2,593,473 +0.35(+0.72%)
May 25, 2022 47.64 48.67 47.50 48.31 2,400,639 +0.37(+0.78%)
May 24, 2022 47.62 47.99 47.25 47.93 2,233,596 +0.17(+0.35%)
May 23, 2022 48.13 48.47 47.71 47.76 3,618,325 -0.08(-0.18%)
May 20, 2022 48.11 48.25 47.55 47.85 2,762,881 +0.34(+0.71%)
May 19, 2022 46.68 47.83 46.54 47.51 2,123,897 +1.02(+2.19%)
May 18, 2022 47.55 47.68 46.26 46.49 2,370,017 -1.16(-2.44%)
May 17, 2022 47.15 47.86 46.84 47.65 3,905,249 +1.05(+2.25%)
May 16, 2022 45.64 46.73 45.54 46.60 2,150,812 +0.82(+1.80%)
May 13, 2022 45.24 45.84 45.05 45.78 2,575,220 +0.70(+1.56%)
May 12, 2022 44.42 45.50 44.17 45.08 3,474,941 +0.19(+0.42%)
May 11, 2022 44.59 45.26 44.51 44.89 3,371,543 +0.30(+0.67%)
May 10, 2022 44.89 45.05 44.35 44.59 2,535,092 +0.08(+0.19%)
May 09, 2022 44.75 45.04 44.19 44.50 2,973,119 -0.83(-1.84%)
May 06, 2022 45.68 46.21 45.19 45.34 3,584,504 -0.63(-1.36%)
May 05, 2022 46.73 46.85 45.71 45.97 3,294,952 -1.30(-2.75%)
May 04, 2022 46.29 47.33 45.83 47.27 2,672,954 +1.02(+2.21%)
May 03, 2022 46.76 46.76 46.06 46.25 2,186,166 -0.28(-0.60%)
May 02, 2022 46.27 46.64 45.93 46.53 3,795,241 +0.25(+0.55%)
Apr 29, 2022 47.43 47.75 46.16 46.27 2,576,416 -1.01(-2.14%)
Apr 28, 2022 47.02 47.28 45.90 47.28 3,190,197 +0.34(+0.72%)
Apr 27, 2022 47.07 47.36 46.73 46.95 2,411,871 -0.24(-0.52%)
Apr 26, 2022 47.94 47.94 47.15 47.19 2,355,172 -0.81(-1.70%)
Apr 25, 2022 47.67 48.14 47.33 48.01 2,643,506 -0.19(-0.39%)
Apr 22, 2022 48.14 48.58 47.87 48.19 2,202,707 -0.24(-0.50%)
Apr 21, 2022 49.29 49.54 48.20 48.44 2,145,051 -0.96(-1.95%)
Apr 20, 2022 50.04 50.04 49.25 49.40 2,419,258 -0.38(-0.77%)
Apr 19, 2022 49.57 49.93 49.46 49.78 1,550,767 -0.22(-0.45%)
Apr 18, 2022 49.27 50.12 49.25 50.01 1,374,966 +0.71(+1.44%)
Apr 14, 2022 49.96 49.97 49.24 49.30 1,804,984 -0.79(-1.57%)
Apr 13, 2022 49.89 50.23 49.65 50.08 1,510,783 +0.36(+0.72%)
Apr 12, 2022 50.21 50.43 49.58 49.73 1,908,462 -0.11(-0.23%)
Apr 11, 2022 49.43 50.06 49.41 49.84 1,769,175 +0.07(+0.15%)
Apr 08, 2022 50.08 50.13 49.52 49.77 1,814,806 -0.25(-0.51%)
Apr 07, 2022 50.08 50.47 49.96 50.02 1,908,222 -0.17(-0.34%)
Apr 06, 2022 50.37 50.87 50.00 50.19 3,230,953 -0.50(-0.98%)
Apr 05, 2022 51.68 51.70 50.58 50.68 2,408,053 -0.87(-1.69%)
Apr 04, 2022 52.08 52.27 51.51 51.55 3,421,162 -0.27(-0.52%)
Apr 01, 2022 51.94 52.23 51.41 51.83 1,910,024 +0.37(+0.71%)
Mar 31, 2022 50.91 51.65 50.85 51.46 2,384,234 +0.39(+0.77%)
Mar 30, 2022 51.06 51.37 50.72 51.07 3,186,134 +0.01(+0.02%)
Mar 29, 2022 50.82 51.13 50.37 51.06 2,468,837 +0.83(+1.66%)
Mar 28, 2022 49.99 50.26 49.84 50.22 1,195,794 +0.07(+0.13%)
Mar 25, 2022 50.46 50.49 49.86 50.16 2,537,798 -0.03(-0.06%)
Mar 24, 2022 49.39 50.22 49.18 50.19 1,867,940 +0.80(+1.61%)
Mar 23, 2022 49.80 49.92 49.31 49.39 2,112,948 -0.31(-0.62%)
Mar 22, 2022 49.36 49.84 49.21 49.70 2,742,384 +0.83(+1.71%)
Mar 21, 2022 49.20 49.51 48.60 48.87 2,442,005 -0.37(-0.74%)
Mar 18, 2022 48.15 49.29 47.58 49.23 4,383,179 +1.06(+2.20%)
Mar 17, 2022 47.15 48.20 46.99 48.17 2,435,446 +1.04(+2.20%)
Mar 16, 2022 46.78 47.39 46.46 47.14 3,312,303 +0.86(+1.86%)
Mar 15, 2022 45.75 46.30 45.52 46.27 4,576,636 +0.62(+1.35%)
Mar 14, 2022 46.26 46.39 45.44 45.66 2,455,464 -0.36(-0.77%)
Mar 11, 2022 46.40 46.58 45.76 46.01 1,815,393 -0.07(-0.14%)
Mar 10, 2022 46.33 46.08 2,062,901 -0.43(-0.93%)
Mar 09, 2022 45.68 46.65 45.49 46.51 2,157,772 +1.69(+3.76%)
Mar 08, 2022 44.00 45.33 43.61 44.82 3,560,036 +0.83(+1.89%)
Mar 07, 2022 45.44 45.58 43.95 43.99 2,783,332 -1.95(-4.24%)
Mar 04, 2022 45.86 46.20 45.44 45.94 2,407,434 -0.81(-1.72%)
Mar 03, 2022 46.75 47.32 46.41 46.74 3,122,939 -0.03(-0.06%)
Mar 02, 2022 46.52 46.97 46.25 46.77 2,724,682 +0.22(+0.46%)
Mar 01, 2022 46.90 47.51 46.25 46.55 2,363,841 -0.57(-1.21%)
Feb 28, 2022 46.30 47.25 46.03 47.13 3,372,974 +0.25(+0.54%)
Feb 25, 2022 45.58 46.90 46.02 46.87 1,937,258 +1.55(+3.43%)
Feb 24, 2022 44.73 45.39 44.14 45.32 8,295,158 -0.80(-1.73%)
Feb 23, 2022 47.50 47.53 46.01 46.11 4,469,665 -1.12(-2.38%)
Feb 22, 2022 46.58 47.28 46.54 47.24 2,426,691 +0.23(+0.50%)
Feb 18, 2022 47.00 0 -0.25(-0.53%)
Feb 17, 2022 48.05 48.10 47.14 47.26 2,285,899 -0.80(-1.66%)
Feb 16, 2022 47.33 48.35 47.26 48.05 2,511,058 +0.57(+1.20%)
Feb 15, 2022 46.97 47.70 46.75 47.48 2,140,626 +0.90(+1.93%)
Feb 14, 2022 47.13 47.18 46.35 46.58 2,830,743 -0.52(-1.11%)
Feb 11, 2022 46.75 47.87 46.75 47.11 3,143,741 +0.54(+1.17%)
Feb 10, 2022 46.65 47.22 46.54 46.56 2,235,823 -0.47(-1.00%)
Feb 09, 2022 46.56 47.05 46.41 47.03 1,772,064 +0.79(+1.70%)
Feb 08, 2022 45.23 46.29 45.18 46.25 1,798,966 +1.04(+2.30%)
Feb 07, 2022 45.17 45.57 45.01 45.21 1,256,107 +0.02(+0.04%)
Feb 04, 2022 45.02 45.60 44.81 45.19 2,399,386 -0.21(-0.45%)
Feb 03, 2022 45.73 45.38 45.39 2,338,446 -0.83(-1.80%)
Feb 02, 2022 46.13 46.26 45.84 46.23 1,744,970 +0.19(+0.41%)
Feb 01, 2022 45.67 46.10 45.53 46.04 2,695,669 +0.59(+1.30%)
Jan 31, 2022 44.74 45.72 45.45 3,885,698 +1.11(+2.51%)
Jan 28, 2022 44.31 44.43 43.59 44.34 2,594,514 +0.10(+0.23%)
Jan 27, 2022 44.99 45.23 44.12 44.23 3,056,110 -0.54(-1.21%)
Jan 26, 2022 45.37 45.55 44.66 44.78 2,355,512 -0.21(-0.46%)
Jan 25, 2022 44.69 45.25 44.07 44.98 2,774,617 -0.22(-0.50%)
Jan 24, 2022 45.33 45.48 43.74 45.21 4,027,177 -0.75(-1.63%)
Jan 21, 2022 46.64 46.71 45.74 45.96 2,525,077 -0.51(-1.09%)
Jan 20, 2022 46.86 47.24 46.44 46.46 1,898,325 -0.27(-0.58%)
Jan 19, 2022 47.49 47.64 46.65 46.73 1,541,517 -0.57(-1.21%)
Jan 18, 2022 47.76 47.97 47.23 47.30 2,395,259 -0.69(-1.44%)
Jan 14, 2022 48.00 0 -0.02(-0.04%)
Jan 13, 2022 48.14 48.29 47.93 48.02 2,945,083 -0.09(-0.19%)
Jan 12, 2022 47.59 48.15 47.48 48.11 1,876,270 +0.81(+1.72%)
Jan 11, 2022 47.22 47.43 46.98 47.29 2,852,592 +0.07(+0.16%)
Jan 10, 2022 47.34 47.43 46.99 47.22 1,955,435 -0.30(-0.63%)
Jan 07, 2022 47.45 47.58 47.05 47.52 1,088,829 +0.29(+0.61%)
Jan 06, 2022 47.13 47.52 46.99 47.23 2,190,275 +0.20(+0.42%)
Jan 05, 2022 47.44 47.78 46.97 47.03 1,429,195 -0.28(-0.59%)
Jan 04, 2022 47.15 47.77 47.08 47.31 1,652,963 +0.11(+0.24%)
Jan 03, 2022 47.37 47.75 47.11 47.20 2,534,327 -0.17(-0.36%)
Dec 31, 2021 47.65 47.80 47.32 47.37 671,395 -0.07(-0.16%)
Dec 30, 2021 46.92 47.48 46.92 47.44 1,248,789 +0.46(+0.98%)
Dec 29, 2021 47.25 47.58 46.84 46.99 1,843,132 -0.14(-0.30%)
Dec 28, 2021 47.32 47.60 46.97 47.13 1,220,328 +0.06(+0.12%)
Dec 27, 2021 46.99 47.07 46.54 47.07 1,209,683 +0.52(+1.13%)
Dec 23, 2021 46.20 46.63 46.13 46.55 1,979,640 +0.36(+0.77%)
Dec 22, 2021 45.62 46.20 45.50 46.19 2,607,327 +0.62(+1.36%)
Dec 21, 2021 45.49 45.77 45.38 45.57 1,585,548 +0.28(+0.62%)
Dec 20, 2021 45.47 45.55 45.03 45.29 1,732,936 -0.42(-0.92%)
Dec 17, 2021 44.89 45.88 44.83 45.71 2,373,530 +0.84(+1.88%)
Dec 16, 2021 44.66 45.21 44.51 44.87 2,337,396 +0.55(+1.25%)
Dec 15, 2021 43.62 44.36 43.40 44.32 3,071,381 +0.46(+1.05%)
Dec 14, 2021 43.11 43.98 43.11 43.86 3,280,271 +0.39(+0.90%)
Dec 13, 2021 44.31 44.44 43.47 43.47 1,851,762 -0.93(-2.09%)
Dec 10, 2021 44.49 44.49 44.10 44.39 1,112,652 +0.13(+0.29%)
Dec 09, 2021 43.99 44.31 43.78 44.26 1,031,572 +0.06(+0.15%)
Dec 08, 2021 44.13 44.24 43.85 44.20 1,064,057 +0.32(+0.74%)
Dec 07, 2021 43.42 43.91 43.13 43.88 2,515,465 +0.85(+1.97%)
Dec 06, 2021 43.30 43.42 42.98 43.03 1,495,843 -0.09(-0.21%)
Dec 03, 2021 43.41 43.65 42.82 43.12 2,603,684 -0.15(-0.34%)
Dec 02, 2021 42.38 43.30 42.29 43.27 2,175,883 +1.20(+2.85%)
Dec 01, 2021 42.71 43.14 42.03 42.07 3,522,283 +0.23(+0.55%)
Nov 30, 2021 41.74 41.98 41.35 41.84 3,735,372 +0.59(+1.43%)
Nov 29, 2021 41.37 41.71 40.87 41.25 2,491,370 +0.41(+0.99%)
Nov 26, 2021 41.43 41.43 40.32 40.84 3,255,935 -1.66(-3.91%)
Nov 24, 2021 42.27 42.64 42.02 42.50 2,821,987 -0.57(-1.33%)
Nov 23, 2021 43.01 43.23 42.70 43.07 3,361,822 -0.01(-0.02%)
Nov 22, 2021 43.58 43.65 43.04 43.08 1,964,155 -0.56(-1.29%)
Nov 19, 2021 43.93 43.96 43.55 43.65 1,438,412 -0.25(-0.57%)
Nov 18, 2021 43.94 43.97 43.61 43.90 2,251,672 -0.43(-0.98%)
Nov 17, 2021 44.39 44.42 43.94 44.33 1,971,260 +0.00(+0.00%)
Nov 16, 2021 44.67 44.79 44.14 44.33 2,477,757 -0.46(-1.03%)
Nov 15, 2021 45.05 45.11 44.72 44.79 1,622,645 -0.25(-0.55%)
Nov 12, 2021 45.17 45.43 44.99 45.04 1,630,342 +0.10(+0.23%)
Nov 11, 2021 45.45 45.48 44.66 44.94 4,168,758 -0.07(-0.16%)
Nov 10, 2021 45.82 44.99 45.01 1,970,382 -1.01(-2.19%)
Nov 09, 2021 46.08 46.29 45.77 46.02 1,326,497 -0.06(-0.14%)
Nov 08, 2021 46.09 46.38 45.92 46.08 1,248,312 +0.22(+0.48%)
Nov 05, 2021 45.65 46.07 45.38 45.86 2,048,495 +0.61(+1.35%)
Nov 04, 2021 45.12 45.29 44.60 45.25 1,454,031 +0.17(+0.37%)
Nov 03, 2021 44.37 45.11 44.12 45.09 3,288,957 +0.74(+1.67%)
Nov 02, 2021 44.46 44.81 44.19 44.35 1,839,969 -0.15(-0.33%)
Nov 01, 2021 44.47 44.71 44.29 44.50 1,353,603 -0.15(-0.33%)
Oct 29, 2021 44.63 44.87 44.36 44.64 2,141,457 -0.41(-0.90%)
Oct 28, 2021 45.28 45.52 44.97 45.05 1,312,787 -0.32(-0.71%)
Oct 27, 2021 45.94 45.95 45.30 45.37 1,469,756 -0.56(-1.23%)
Oct 26, 2021 45.86 45.94 1,351,738 +0.17(+0.36%)
Oct 25, 2021 45.92 46.02 45.55 45.77 1,310,150 +0.04(+0.08%)
Oct 22, 2021 45.86 46.28 45.60 45.73 2,916,932 +0.10(+0.22%)
Oct 21, 2021 46.00 46.03 45.39 45.63 1,416,902 -0.61(-1.32%)
Oct 20, 2021 46.08 46.51 45.93 46.24 1,041,509 +0.18(+0.38%)
Oct 19, 2021 46.34 46.42 45.86 46.07 1,543,434 +0.06(+0.14%)
Oct 18, 2021 45.93 46.16 45.85 46.00 1,170,203 -0.24(-0.52%)
Oct 15, 2021 45.41 46.35 45.32 46.24 2,496,961 +1.03(+2.29%)
Oct 14, 2021 45.27 45.41 44.96 45.21 1,331,000 +0.15(+0.33%)
Oct 13, 2021 44.79 45.11 44.50 45.06 2,313,320 +0.44(+0.99%)
Oct 12, 2021 44.49 44.96 44.34 44.62 1,385,383 +0.38(+0.86%)
Oct 11, 2021 44.28 44.62 44.24 44.24 964,140 -0.13(-0.29%)
Oct 08, 2021 44.41 44.48 44.06 44.37 1,105,549 +0.18(+0.42%)
Oct 07, 2021 44.51 44.74 44.13 44.18 1,904,025 -0.17(-0.37%)
Oct 06, 2021 43.63 44.43 43.54 44.35 2,219,896 -0.09(-0.21%)
Oct 05, 2021 44.44 44.63 44.26 44.44 1,478,793 +0.03(+0.06%)
Oct 04, 2021 44.51 44.73 44.19 44.41 1,739,582 -0.40(-0.89%)
Oct 01, 2021 45.02 45.02 44.43 44.81 2,086,157 +0.25(+0.56%)
Sep 30, 2021 44.75 44.89 44.27 44.56 2,239,722 +0.08(+0.19%)
Sep 29, 2021 44.67 44.94 44.25 44.48 2,299,873 -0.36(-0.80%)
Sep 28, 2021 45.49 45.56 44.75 44.84 2,304,375 -1.08(-2.35%)
Sep 27, 2021 45.35 45.97 45.35 45.92 1,341,975 +0.42(+0.93%)
Sep 24, 2021 45.61 45.85 45.47 45.49 2,066,961 -0.47(-1.02%)
Sep 23, 2021 46.06 46.20 45.86 45.96 1,579,479 +0.19(+0.42%)
Sep 22, 2021 45.39 46.31 45.39 45.77 2,652,190 +0.64(+1.41%)
Sep 21, 2021 45.19 45.41 44.86 45.13 2,085,975 +0.08(+0.18%)
Sep 20, 2021 45.12 45.27 44.73 45.05 2,455,257 -0.84(-1.83%)
Sep 17, 2021 46.86 46.96 45.85 45.89 2,939,236 -1.03(-2.20%)
Sep 16, 2021 46.65 47.01 46.45 46.92 3,104,174 -0.17(-0.35%)
Sep 15, 2021 46.50 47.09 46.45 47.09 1,922,436 +0.54(+1.15%)
Sep 14, 2021 46.40 46.77 45.97 46.55 2,105,526 +0.23(+0.50%)
Sep 13, 2021 46.47 47.13 46.24 46.32 2,262,138 +0.15(+0.32%)
Sep 10, 2021 46.34 46.60 46.16 46.18 3,412,184 +0.13(+0.28%)
Sep 09, 2021 45.95 46.19 45.86 46.05 1,567,799 +0.01(+0.02%)
Sep 08, 2021 46.56 46.66 46.02 46.04 2,088,446 -0.53(-1.13%)
Sep 07, 2021 46.48 46.94 46.48 46.56 1,655,441 +0.10(+0.22%)
Sep 03, 2021 46.83 46.92 46.40 46.46 1,662,167 -0.16(-0.34%)
Sep 02, 2021 46.52 46.76 46.40 46.62 1,584,961 +0.14(+0.30%)
Sep 01, 2021 47.51 47.19 46.46 46.48 2,161,138 -0.71(-1.51%)
Aug 31, 2021 46.67 47.36 46.53 47.19 3,035,895 +0.75(+1.61%)
Aug 30, 2021 46.17 46.55 45.83 46.44 1,580,731 +0.30(+0.66%)
Aug 27, 2021 45.77 46.16 45.48 46.14 1,955,373 +0.61(+1.34%)
Aug 26, 2021 45.61 45.65 45.22 45.53 2,604,473 -0.24(-0.52%)
Aug 25, 2021 45.56 45.80 45.22 45.77 1,224,459 +0.17(+0.36%)
Aug 24, 2021 45.61 45.95 45.33 45.60 2,679,122 +0.13(+0.28%)
Aug 23, 2021 45.08 45.58 44.79 45.47 1,121,352 +0.65(+1.44%)
Aug 20, 2021 44.50 45.06 44.50 44.83 1,568,590 -0.25(-0.55%)
Aug 19, 2021 45.38 45.68 44.73 45.08 2,653,813 -1.01(-2.18%)
Aug 18, 2021 45.70 46.33 45.56 46.08 3,386,556 +0.38(+0.83%)
Aug 17, 2021 45.02 45.73 44.99 45.71 1,964,769 -0.04(-0.08%)
Aug 16, 2021 45.47 45.97 45.38 45.74 1,422,661 -0.07(-0.16%)
Aug 13, 2021 45.59 45.82 45.42 45.82 1,556,807 +0.50(+1.10%)
Aug 12, 2021 45.38 45.58 45.22 45.32 1,265,956 -0.21(-0.47%)
Aug 11, 2021 45.45 45.57 45.05 45.53 963,484 +0.51(+1.13%)
Aug 10, 2021 44.66 45.11 44.46 45.02 991,254 +0.30(+0.68%)
Aug 09, 2021 45.19 45.19 44.65 44.72 1,498,236 -0.38(-0.84%)
Aug 06, 2021 45.47 45.48 45.00 45.10 1,225,121 -0.32(-0.71%)
Aug 05, 2021 45.41 45.68 45.34 45.42 1,172,237 +0.13(+0.29%)
Aug 04, 2021 46.05 46.05 45.09 45.29 1,636,494 -0.73(-1.59%)
Aug 03, 2021 45.34 46.03 45.11 46.02 2,849,202 +0.89(+1.96%)
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.