Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2019 38.54 39.23 38.47 39.04 6,080,555 +0.87(+2.27%)
Mar 29, 2019 38.23 38.39 37.85 38.17 5,397,361 +0.17(+0.44%)
Mar 28, 2019 38.07 38.14 37.59 38.01 4,445,874 -0.08(-0.21%)
Mar 27, 2019 38.10 38.39 37.89 38.09 4,256,060 -0.43(-1.11%)
Mar 26, 2019 38.53 38.72 38.34 38.52 2,984,386 +0.05(+0.14%)
Mar 25, 2019 37.97 38.62 37.97 38.46 3,715,250 +0.54(+1.43%)
Mar 22, 2019 38.88 39.19 37.90 37.92 6,141,513 -1.55(-3.93%)
Mar 21, 2019 39.36 39.70 39.23 39.47 6,367,078 +0.11(+0.29%)
Mar 20, 2019 38.60 39.57 38.43 39.36 8,422,542 +0.98(+2.56%)
Mar 19, 2019 38.58 38.69 38.23 38.38 3,881,434 -0.06(-0.16%)
Mar 18, 2019 38.03 38.61 38.03 38.44 4,761,613 +0.64(+1.69%)
Mar 15, 2019 37.47 37.90 37.47 37.80 4,897,681 +0.54(+1.46%)
Mar 14, 2019 37.16 37.38 36.87 37.25 4,105,965 -0.11(-0.30%)
Mar 13, 2019 37.51 37.54 37.09 37.37 3,473,822 +0.10(+0.26%)
Mar 12, 2019 37.44 37.80 37.18 37.27 3,927,613 +0.10(+0.26%)
Mar 11, 2019 36.98 37.33 36.98 37.18 2,955,963 +0.42(+1.14%)
Mar 08, 2019 36.52 36.86 36.23 36.76 5,179,607 +0.18(+0.48%)
Mar 07, 2019 37.12 37.15 36.48 36.58 4,932,195 -0.51(-1.37%)
Mar 06, 2019 37.32 37.65 36.97 37.09 4,444,793 -0.45(-1.19%)
Mar 05, 2019 37.81 37.85 37.49 37.54 4,135,274 -0.18(-0.46%)
Mar 04, 2019 37.94 38.01 37.45 37.71 3,125,022 -0.20(-0.53%)
Mar 01, 2019 38.31 38.35 37.59 37.91 4,486,496 -0.24(-0.62%)
Feb 28, 2019 38.53 38.61 37.89 38.15 3,912,656 -0.46(-1.20%)
Feb 27, 2019 38.90 38.97 38.38 38.61 2,732,112 -0.37(-0.94%)
Feb 26, 2019 39.24 39.24 38.84 38.98 4,980,957 -0.23(-0.58%)
Feb 25, 2019 39.47 39.65 39.09 39.21 6,311,106 +0.11(+0.27%)
Feb 22, 2019 39.02 39.49 38.88 39.10 4,165,404 +0.42(+1.09%)
Feb 21, 2019 38.52 38.72 38.25 38.68 3,083,228 +0.23(+0.59%)
Feb 20, 2019 38.50 38.75 38.42 38.45 3,281,281 -0.04(-0.11%)
Feb 19, 2019 38.25 38.77 38.24 38.50 3,632,293 +0.15(+0.39%)
Feb 15, 2019 37.89 38.38 37.65 38.35 4,244,649 +0.38(+0.99%)
Feb 14, 2019 37.28 38.03 37.15 37.97 7,187,238 +0.64(+1.71%)
Feb 13, 2019 38.17 38.40 37.19 37.33 9,499,957 -1.18(-3.07%)
Feb 12, 2019 38.79 39.02 38.35 38.52 2,813,254 +0.04(+0.11%)
Feb 11, 2019 38.82 38.95 38.45 38.47 2,959,090 -0.44(-1.13%)
Feb 08, 2019 39.25 39.37 38.84 38.91 4,119,958 -0.50(-1.27%)
Feb 07, 2019 39.20 39.79 39.16 39.41 3,469,709 -0.20(-0.51%)
Feb 06, 2019 39.65 39.90 39.47 39.61 3,958,934 -0.31(-0.77%)
Feb 05, 2019 39.49 40.07 39.44 39.92 3,460,120 +0.43(+1.09%)
Feb 04, 2019 39.25 39.85 39.23 39.49 2,653,208 +0.21(+0.54%)
Feb 01, 2019 39.32 39.74 39.16 39.28 5,440,637 -0.13(-0.33%)
Jan 31, 2019 39.36 39.77 39.23 39.41 3,265,014 +0.34(+0.87%)
Jan 30, 2019 38.91 39.16 38.38 39.07 5,798,300 -0.18(-0.45%)
Jan 29, 2019 39.23 39.51 39.02 39.24 3,512,928 +0.18(+0.45%)
Jan 28, 2019 38.59 39.40 38.55 39.07 6,735,530 -0.18(-0.45%)
Jan 25, 2019 39.52 39.81 39.02 39.24 6,959,658 +0.18(+0.45%)
Jan 24, 2019 39.18 39.42 38.88 39.07 3,257,488 -0.06(-0.16%)
Jan 23, 2019 39.07 39.24 38.73 39.13 3,038,729 +0.30(+0.77%)
Jan 22, 2019 39.04 39.30 38.66 38.83 4,153,357 -0.64(-1.62%)
Jan 18, 2019 39.58 39.90 39.46 39.47 3,403,096 -0.02(-0.04%)
Jan 17, 2019 39.17 39.84 39.04 39.49 3,249,873 -0.11(-0.27%)
Jan 16, 2019 39.26 39.62 39.24 39.59 4,540,213 +0.43(+1.10%)
Jan 15, 2019 39.07 39.31 38.90 39.16 5,777,165 +0.22(+0.56%)
Jan 14, 2019 38.66 39.30 38.57 38.95 4,706,995 +0.18(+0.47%)
Jan 11, 2019 38.84 39.05 38.67 38.76 4,319,784 -0.17(-0.43%)
Jan 10, 2019 38.80 39.16 38.71 38.93 3,337,560 +0.09(+0.23%)
Jan 09, 2019 38.76 39.26 38.59 38.84 6,370,918 +0.43(+1.12%)
Jan 08, 2019 38.00 38.62 38.00 38.41 4,589,671 +0.62(+1.65%)
Jan 07, 2019 37.67 37.91 37.40 37.79 3,514,107 +0.44(+1.17%)
Jan 04, 2019 36.74 37.56 36.69 37.35 4,001,432 +0.75(+2.06%)
Jan 03, 2019 36.59 36.96 36.34 36.60 2,668,678 -0.46(-1.25%)
Jan 02, 2019 36.06 37.07 35.98 37.06 3,521,852 +1.00(+2.77%)
Dec 31, 2018 36.07 36.34 35.83 36.06 1,548,709 +0.04(+0.10%)
Dec 28, 2018 36.16 36.30 35.76 36.03 2,579,470 +0.09(+0.24%)
Dec 27, 2018 35.54 36.03 35.46 35.94 3,450,761 +0.04(+0.10%)
Dec 26, 2018 35.49 35.91 35.28 35.91 3,762,085 +0.35(+0.99%)
Dec 24, 2018 35.38 35.84 35.38 35.56 2,321,979 +0.16(+0.45%)
Dec 21, 2018 35.91 35.99 35.36 35.40 4,632,198 -0.51(-1.41%)
Dec 20, 2018 35.55 35.94 35.42 35.91 5,544,752 +0.77(+2.19%)
Dec 19, 2018 35.14 36.13 34.81 35.14 8,595,416 +0.11(+0.32%)
Dec 18, 2018 34.50 35.26 34.41 35.02 5,395,335 +0.61(+1.79%)
Dec 17, 2018 35.17 35.52 34.33 34.41 5,589,117 -0.53(-1.51%)
Dec 14, 2018 34.61 35.24 34.61 34.94 5,123,988 -0.08(-0.22%)
Dec 13, 2018 35.11 35.46 34.84 35.01 4,953,497 -0.28(-0.79%)
Dec 12, 2018 35.23 35.73 35.10 35.29 5,122,332 +0.52(+1.50%)
Dec 11, 2018 35.23 35.30 34.58 34.77 3,866,973 -0.08(-0.22%)
Dec 10, 2018 35.14 35.33 34.38 34.85 3,833,258 -0.37(-1.06%)
Dec 07, 2018 35.50 35.82 35.13 35.22 4,475,493 -0.02(-0.05%)
Dec 06, 2018 34.12 35.28 33.98 35.24 5,203,549 +0.63(+1.83%)
Dec 04, 2018 35.16 35.23 34.61 34.61 5,499,415 -0.59(-1.68%)
Dec 03, 2018 36.01 36.40 35.02 35.20 7,235,078 +0.21(+0.60%)
Nov 30, 2018 35.21 35.39 34.64 34.99 7,711,053 -0.36(-1.01%)
Nov 29, 2018 34.83 35.51 34.74 35.34 6,721,344 +0.56(+1.60%)
Nov 28, 2018 33.69 34.80 33.39 34.79 8,909,716 +1.48(+4.45%)
Nov 27, 2018 33.25 33.66 33.06 33.31 5,452,593 +0.55(+1.67%)
Nov 26, 2018 34.42 34.63 32.53 32.76 7,901,757 -1.70(-4.93%)
Nov 23, 2018 34.68 34.77 34.33 34.46 2,790,512 -0.56(-1.59%)
Nov 21, 2018 35.01 35.01 35.01 0 +0.05(+0.15%)
Nov 20, 2018 35.12 35.56 34.86 34.96 4,135,277 -0.76(-2.14%)
Nov 19, 2018 35.57 35.95 35.28 35.73 8,522,744 -0.17(-0.48%)
Nov 16, 2018 34.79 36.15 34.79 35.90 11,951,746 +0.99(+2.83%)
Nov 15, 2018 35.34 35.47 34.70 34.91 7,431,712 -0.42(-1.18%)
Nov 14, 2018 35.38 36.09 35.11 35.33 7,569,662 +0.12(+0.34%)
Nov 13, 2018 35.86 35.92 35.07 35.21 7,773,536 -0.80(-2.22%)
Nov 12, 2018 36.68 36.80 35.94 36.00 5,067,205 -1.08(-2.90%)
Nov 09, 2018 36.63 37.84 35.28 37.08 20,863,426 +0.11(+0.31%)
Nov 08, 2018 39.42 39.52 36.71 36.97 15,838,709 -2.68(-6.76%)
Nov 07, 2018 39.83 40.02 39.45 39.65 4,076,710 +0.14(+0.35%)
Nov 06, 2018 39.48 39.82 39.27 39.51 3,233,819 +0.08(+0.20%)
Nov 05, 2018 38.33 39.52 38.30 39.43 5,718,946 +1.10(+2.87%)
Nov 02, 2018 38.67 39.03 37.79 38.33 5,095,863 +0.29(+0.78%)
Nov 01, 2018 37.08 38.34 36.79 38.03 6,670,614 +1.53(+4.18%)
Oct 31, 2018 36.98 37.01 36.12 36.51 5,922,845 -0.31(-0.85%)
Oct 30, 2018 37.19 37.19 36.53 36.82 8,738,153 -0.14(-0.38%)
Oct 29, 2018 38.94 39.19 36.71 36.96 9,852,880 -2.85(-7.15%)
Oct 26, 2018 39.37 39.88 39.22 39.80 4,869,708 -0.14(-0.35%)
Oct 25, 2018 39.71 40.31 39.53 39.94 4,109,518 +0.68(+1.72%)
Oct 24, 2018 40.34 40.44 39.22 39.27 4,515,606 -1.10(-2.73%)
Oct 23, 2018 39.95 40.56 39.91 40.37 5,268,062 -0.26(-0.64%)
Oct 22, 2018 41.41 41.62 40.40 40.63 4,186,986 -0.69(-1.68%)
Oct 19, 2018 41.46 41.89 40.97 41.32 4,373,942 +0.10(+0.23%)
Oct 18, 2018 42.34 42.49 41.16 41.23 7,580,556 -1.41(-3.32%)
Oct 17, 2018 43.06 43.10 42.64 42.64 2,960,340 -0.56(-1.29%)
Oct 16, 2018 43.11 43.41 42.91 43.20 3,329,514 +0.62(+1.47%)
Oct 15, 2018 42.28 42.92 42.17 42.57 3,260,928 +0.31(+0.74%)
Oct 12, 2018 42.95 42.95 41.92 42.26 4,389,734 +0.16(+0.39%)
Oct 11, 2018 42.08 42.67 41.89 42.09 6,138,044 -0.12(-0.29%)
Oct 10, 2018 42.55 42.77 42.17 42.21 4,957,264 -0.71(-1.66%)
Oct 09, 2018 42.53 42.98 42.15 42.93 4,097,789 +0.13(+0.30%)
Oct 08, 2018 42.55 42.98 42.55 42.80 4,065,179 -0.22(-0.50%)
Oct 05, 2018 43.12 43.51 42.67 43.01 4,336,250 +0.23(+0.53%)
Oct 04, 2018 43.00 43.41 42.35 42.79 4,881,703 -0.58(-1.34%)
Oct 03, 2018 44.56 44.56 43.21 43.37 4,681,279 -0.73(-1.65%)
Oct 02, 2018 44.47 44.76 44.05 44.10 3,604,731 -0.68(-1.51%)
Oct 01, 2018 45.07 45.26 44.63 44.77 2,785,382 +0.33(+0.74%)
Sep 28, 2018 44.32 44.65 44.22 44.44 2,977,937 +0.09(+0.20%)
Sep 27, 2018 44.42 44.80 44.25 44.36 2,803,083 +0.11(+0.25%)
Sep 26, 2018 44.02 44.68 44.00 44.24 4,849,502 +0.27(+0.61%)
Sep 25, 2018 43.81 44.10 43.75 43.98 2,630,034 +0.16(+0.38%)
Sep 24, 2018 44.01 44.18 43.74 43.81 3,421,219 -0.43(-0.96%)
Sep 21, 2018 44.22 44.55 43.98 44.24 4,150,554 -0.13(-0.29%)
Sep 20, 2018 44.76 45.07 44.23 44.37 3,184,277 -0.16(-0.35%)
Sep 19, 2018 44.68 44.88 44.49 44.52 3,510,429 +0.08(+0.18%)
Sep 18, 2018 44.38 44.80 44.35 44.44 2,712,237 +0.29(+0.67%)
Sep 17, 2018 44.38 44.56 44.11 44.15 2,665,821 -0.11(-0.25%)
Sep 14, 2018 44.61 44.75 43.95 44.26 3,261,841 -0.30(-0.68%)
Sep 13, 2018 44.48 44.67 44.13 44.57 4,786,746 +0.85(+1.94%)
Sep 12, 2018 43.00 43.86 42.83 43.72 5,252,322 +0.80(+1.86%)
Sep 11, 2018 42.31 42.93 42.21 42.92 2,744,946 +0.15(+0.34%)
Sep 10, 2018 42.99 42.99 42.38 42.77 3,107,578 +0.02(+0.04%)
Sep 07, 2018 42.71 42.79 42.12 42.75 3,657,785 -0.04(-0.10%)
Sep 06, 2018 42.48 42.80 42.28 42.80 4,079,496 +0.43(+1.00%)
Sep 05, 2018 42.28 42.69 41.99 42.37 4,543,577 -0.16(-0.39%)
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.