Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 44.92 45.07 44.45 44.73 2,230,986 +0.08(+0.19%)
Sep 29, 2021 44.85 45.11 44.42 44.65 2,290,902 -0.36(-0.80%)
Sep 28, 2021 45.67 45.74 44.92 45.01 2,295,387 -1.08(-2.35%)
Sep 27, 2021 45.52 46.15 45.52 46.10 1,336,740 +0.43(+0.93%)
Sep 24, 2021 45.79 46.03 45.65 45.67 2,058,899 -0.47(-1.02%)
Sep 23, 2021 46.24 46.38 46.04 46.14 1,573,318 +0.19(+0.42%)
Sep 22, 2021 45.57 46.49 45.57 45.95 2,641,845 +0.64(+1.41%)
Sep 21, 2021 45.37 45.59 45.03 45.31 2,077,838 +0.08(+0.18%)
Sep 20, 2021 45.30 45.45 44.90 45.23 2,445,680 -0.84(-1.83%)
Sep 17, 2021 47.04 47.15 46.03 46.07 2,927,771 -1.04(-2.20%)
Sep 16, 2021 46.83 47.19 46.64 47.11 3,092,065 -0.17(-0.35%)
Sep 15, 2021 46.68 47.27 46.64 47.27 1,914,937 +0.54(+1.15%)
Sep 14, 2021 46.58 46.95 46.15 46.74 2,097,313 +0.23(+0.50%)
Sep 13, 2021 46.65 47.31 46.42 46.51 2,253,315 +0.15(+0.32%)
Sep 10, 2021 46.52 46.78 46.34 46.36 3,398,874 +0.13(+0.28%)
Sep 09, 2021 46.13 46.37 46.04 46.23 1,561,683 +0.01(+0.02%)
Sep 08, 2021 46.75 46.84 46.20 46.22 2,080,300 -0.53(-1.13%)
Sep 07, 2021 46.66 47.13 46.66 46.75 1,648,984 +0.10(+0.22%)
Sep 03, 2021 47.02 47.11 46.58 46.64 1,655,683 -0.16(-0.34%)
Sep 02, 2021 46.70 46.94 46.58 46.80 1,578,779 +0.14(+0.30%)
Sep 01, 2021 47.69 47.38 46.64 46.66 2,152,708 -0.71(-1.51%)
Aug 31, 2021 46.85 47.54 46.71 47.38 3,024,054 +0.75(+1.61%)
Aug 30, 2021 46.35 46.73 46.01 46.63 1,574,565 +0.31(+0.66%)
Aug 27, 2021 45.95 46.34 45.66 46.32 1,947,746 +0.61(+1.34%)
Aug 26, 2021 45.79 45.83 45.39 45.71 2,594,314 -0.24(-0.52%)
Aug 25, 2021 45.74 45.98 45.39 45.95 1,219,683 +0.17(+0.36%)
Aug 24, 2021 45.79 46.13 45.50 45.78 2,668,672 +0.13(+0.28%)
Aug 23, 2021 45.25 45.75 44.96 45.65 1,116,978 +0.65(+1.44%)
Aug 20, 2021 44.67 45.24 44.67 45.00 1,562,472 -0.25(-0.55%)
Aug 19, 2021 45.56 45.86 44.90 45.25 2,643,462 -1.01(-2.18%)
Aug 18, 2021 45.88 46.51 45.74 46.26 3,373,346 +0.38(+0.83%)
Aug 17, 2021 45.20 45.91 45.16 45.88 1,957,105 -0.04(-0.08%)
Aug 16, 2021 45.65 46.15 45.56 45.92 1,417,112 -0.07(-0.16%)
Aug 13, 2021 45.76 46.00 45.60 46.00 1,550,734 +0.50(+1.10%)
Aug 12, 2021 45.56 45.76 45.40 45.49 1,261,018 -0.21(-0.47%)
Aug 11, 2021 45.62 45.75 45.23 45.71 959,726 +0.51(+1.13%)
Aug 10, 2021 44.84 45.28 44.63 45.20 987,387 +0.31(+0.68%)
Aug 09, 2021 45.37 45.37 44.82 44.89 1,492,392 -0.38(-0.84%)
Aug 06, 2021 45.64 45.66 45.18 45.27 1,220,342 -0.32(-0.71%)
Aug 05, 2021 45.59 45.86 45.51 45.60 1,167,664 +0.13(+0.29%)
Aug 04, 2021 46.23 46.23 45.26 45.47 1,630,110 -0.73(-1.59%)
Aug 03, 2021 45.51 46.21 45.29 46.20 2,838,088 +0.89(+1.96%)
Aug 02, 2021 45.82 45.97 45.27 45.31 2,484,510 -0.13(-0.29%)
Jul 30, 2021 45.88 46.18 45.40 45.44 2,143,439 -0.67(-1.45%)
Jul 29, 2021 45.98 46.26 45.78 46.11 1,951,218 +0.40(+0.87%)
Jul 28, 2021 45.32 45.76 45.00 45.71 1,603,211 +0.36(+0.80%)
Jul 27, 2021 44.97 45.37 44.89 45.35 2,828,094 +0.17(+0.37%)
Jul 26, 2021 44.00 45.34 43.68 45.18 2,167,501 +0.70(+1.56%)
Jul 23, 2021 44.61 44.62 44.27 44.48 1,365,242 +0.17(+0.38%)
Jul 22, 2021 44.07 44.46 43.80 44.32 1,117,389 +0.36(+0.82%)
Jul 21, 2021 43.28 44.10 43.28 43.96 2,036,389 +0.51(+1.17%)
Jul 20, 2021 43.30 43.82 43.24 43.45 1,793,394 -0.06(-0.13%)
Jul 19, 2021 44.26 44.35 43.15 43.50 3,001,455 -1.41(-3.14%)
Jul 16, 2021 45.16 45.21 44.65 44.91 1,964,435 +0.05(+0.10%)
Jul 15, 2021 44.21 44.92 44.20 44.86 1,283,660 +0.48(+1.09%)
Jul 14, 2021 44.05 44.48 43.86 44.38 1,859,956 +0.85(+1.96%)
Jul 13, 2021 44.05 44.22 43.51 43.53 1,511,555 -0.82(-1.86%)
Jul 12, 2021 44.17 44.48 43.95 44.35 948,384 +0.00(+0.00%)
Jul 09, 2021 44.25 44.52 44.06 44.35 986,260 +0.58(+1.33%)
Jul 08, 2021 43.57 44.10 43.53 43.77 2,016,371 -0.59(-1.34%)
Jul 07, 2021 44.34 44.53 43.66 44.36 2,270,313 +0.19(+0.44%)
Jul 06, 2021 44.86 44.86 43.76 44.17 2,056,141 -0.70(-1.55%)
Jul 02, 2021 44.68 44.94 44.47 44.86 1,324,540 +0.40(+0.90%)
Jul 01, 2021 44.61 44.70 44.01 44.47 2,122,668 -0.02(-0.04%)
Jun 30, 2021 44.45 44.75 44.20 44.48 1,563,948 -0.27(-0.60%)
Jun 29, 2021 44.63 44.88 44.51 44.75 1,288,377 +0.01(+0.02%)
Jun 28, 2021 44.96 44.99 44.51 44.74 1,600,424 -0.27(-0.60%)
Jun 25, 2021 45.25 45.26 44.73 45.01 1,934,022 +0.22(+0.50%)
Jun 24, 2021 44.31 45.31 44.14 44.79 3,038,786 +0.81(+1.83%)
Jun 23, 2021 44.23 44.34 43.78 43.98 1,801,368 +0.30(+0.68%)
Jun 22, 2021 43.35 43.80 42.99 43.69 1,582,213 -0.03(-0.06%)
Jun 21, 2021 43.58 43.89 43.28 43.72 2,283,292 +0.32(+0.73%)
Jun 18, 2021 43.32 43.63 42.82 43.40 3,820,734 -0.41(-0.93%)
Jun 17, 2021 43.97 44.37 43.63 43.81 3,096,689 -0.40(-0.90%)
Jun 16, 2021 45.09 45.14 44.00 44.21 3,501,115 -0.92(-2.03%)
Jun 15, 2021 45.21 45.45 44.64 45.12 2,076,074 -0.27(-0.59%)
Jun 14, 2021 45.70 45.75 45.29 45.39 1,374,487 -0.34(-0.75%)
Jun 11, 2021 45.73 46.06 45.39 45.74 2,124,927 -0.05(-0.10%)
Jun 10, 2021 45.55 46.13 45.55 45.78 1,744,482 +0.22(+0.48%)
Jun 09, 2021 46.10 46.10 45.48 45.56 2,575,289 -0.16(-0.34%)
Jun 08, 2021 46.08 46.08 45.41 45.72 2,943,672 -0.21(-0.46%)
Jun 07, 2021 44.94 46.18 44.94 45.93 3,952,524 +1.36(+3.05%)
Jun 04, 2021 44.70 44.71 44.34 44.57 1,798,812 +0.35(+0.79%)
Jun 03, 2021 44.39 44.67 43.94 44.22 1,595,649 -0.63(-1.39%)
Jun 02, 2021 44.76 45.13 44.73 44.85 2,920,816 +0.08(+0.18%)
Jun 01, 2021 45.20 45.29 44.66 44.76 2,945,950 +0.52(+1.16%)
May 28, 2021 44.05 44.36 43.63 44.25 1,837,087 +0.40(+0.92%)
May 27, 2021 43.71 43.92 43.52 43.84 2,388,504 +0.27(+0.61%)
May 26, 2021 43.45 43.71 43.31 43.58 1,605,995 +0.20(+0.47%)
May 25, 2021 44.04 44.14 43.25 43.37 2,077,735 -0.46(-1.05%)
May 24, 2021 44.08 44.16 43.69 43.83 2,162,816 -0.11(-0.25%)
May 21, 2021 44.16 44.22 43.45 43.94 2,452,110 -0.27(-0.60%)
May 20, 2021 43.58 44.39 43.45 44.21 2,938,859 +0.66(+1.52%)
May 19, 2021 43.66 43.91 43.23 43.55 2,711,090 -0.49(-1.11%)
May 18, 2021 44.05 44.25 43.79 44.04 1,972,211 +0.29(+0.67%)
May 17, 2021 43.19 43.84 43.15 43.74 1,492,385 +0.41(+0.96%)
May 14, 2021 43.44 43.59 43.27 43.33 1,921,119 +0.43(+1.01%)
May 13, 2021 42.49 43.16 42.41 42.90 2,567,417 +0.58(+1.37%)
May 12, 2021 42.76 43.23 42.28 42.32 2,845,069 -0.96(-2.21%)
May 11, 2021 43.17 43.55 43.12 43.27 2,589,554 -0.41(-0.95%)
May 10, 2021 43.34 43.96 43.34 43.69 1,800,123 +0.41(+0.96%)
May 07, 2021 43.08 43.59 42.96 43.27 2,641,155 +0.51(+1.18%)
May 06, 2021 42.14 42.80 42.08 42.77 2,923,777 +0.71(+1.68%)
May 05, 2021 42.34 42.59 41.94 42.06 1,661,178 -0.09(-0.22%)
May 04, 2021 42.02 42.30 41.79 42.15 2,228,234 -0.29(-0.69%)
May 03, 2021 41.95 42.49 41.82 42.44 1,925,651 +0.63(+1.52%)
Apr 30, 2021 42.53 43.06 41.65 41.81 3,094,111 -1.13(-2.63%)
Apr 29, 2021 42.63 43.01 42.48 42.94 1,905,714 +0.20(+0.47%)
Apr 28, 2021 42.77 42.97 42.50 42.74 2,600,718 +0.09(+0.22%)
Apr 27, 2021 42.95 43.36 42.58 42.65 3,574,489 -0.56(-1.30%)
Apr 26, 2021 43.48 43.51 43.06 43.21 1,734,249 -0.28(-0.63%)
Apr 23, 2021 43.49 43.59 43.03 43.48 1,671,170 +0.30(+0.70%)
Apr 22, 2021 43.07 43.30 42.84 43.18 2,078,594 +0.07(+0.17%)
Apr 21, 2021 42.55 43.19 42.55 43.11 1,466,190 +0.58(+1.36%)
Apr 20, 2021 42.37 42.65 42.14 42.53 2,466,422 -0.04(-0.09%)
Apr 19, 2021 43.01 43.21 42.51 42.56 1,705,349 -0.29(-0.67%)
Apr 16, 2021 42.78 43.17 42.47 42.85 1,441,860 +0.17(+0.39%)
Apr 15, 2021 42.66 42.85 42.35 42.68 2,252,939 +0.39(+0.91%)
Apr 14, 2021 41.81 42.42 41.69 42.30 3,544,752 +0.66(+1.59%)
Apr 13, 2021 41.30 41.74 40.98 41.64 1,570,318 +0.29(+0.69%)
Apr 12, 2021 41.50 41.87 41.22 41.35 1,806,978 -0.16(-0.38%)
Apr 09, 2021 41.74 42.03 41.46 41.51 1,469,803 -0.63(-1.51%)
Apr 08, 2021 41.97 42.40 41.77 42.14 2,250,415 +0.55(+1.33%)
Apr 07, 2021 41.74 41.76 41.25 41.59 2,415,743 -0.13(-0.31%)
Apr 06, 2021 41.64 41.77 41.43 41.72 3,287,211 +0.12(+0.29%)
Apr 05, 2021 41.23 41.73 40.89 41.60 1,564,584 +0.61(+1.48%)
Apr 01, 2021 40.98 41.30 40.69 40.99 2,252,002 +0.68(+1.69%)
Mar 31, 2021 40.89 41.03 40.25 40.31 2,941,467 -0.40(-0.97%)
Mar 30, 2021 40.61 40.80 40.12 40.71 1,506,770 +0.06(+0.16%)
Mar 29, 2021 40.12 40.67 39.92 40.64 2,151,839 +0.15(+0.36%)
Mar 26, 2021 40.37 40.52 39.70 40.49 1,900,263 +0.60(+1.50%)
Mar 25, 2021 39.22 39.97 39.11 39.90 2,364,363 +0.70(+1.78%)
Mar 24, 2021 39.59 39.77 39.18 39.20 2,144,960 -0.25(-0.63%)
Mar 23, 2021 39.74 40.26 39.43 39.45 2,703,859 -0.86(-2.12%)
Mar 22, 2021 40.03 40.70 39.85 40.30 2,132,900 +0.00(+0.00%)
Mar 19, 2021 41.06 41.06 40.27 40.30 2,757,376 -0.48(-1.17%)
Mar 18, 2021 40.56 41.27 40.47 40.78 2,034,704 -0.28(-0.67%)
Mar 17, 2021 40.93 41.30 40.56 41.06 2,829,014 -0.06(-0.16%)
Mar 16, 2021 40.82 41.14 40.31 41.12 1,920,802 +0.36(+0.88%)
Mar 15, 2021 40.30 40.96 40.16 40.76 1,851,448 +0.45(+1.12%)
Mar 12, 2021 39.92 40.38 39.79 40.31 2,625,705 -0.18(-0.45%)
Mar 11, 2021 40.38 40.62 40.06 40.49 2,646,753 +0.52(+1.31%)
Mar 10, 2021 39.39 39.98 39.13 39.97 2,629,944 +1.03(+2.65%)
Mar 09, 2021 39.18 39.30 38.66 38.94 2,306,277 +0.44(+1.15%)
Mar 08, 2021 37.86 38.74 37.73 38.50 3,540,694 +0.24(+0.63%)
Mar 05, 2021 38.59 38.79 38.04 38.26 3,360,716 -0.09(-0.24%)
Mar 04, 2021 38.98 39.49 38.21 38.35 3,332,556 -0.36(-0.93%)
Mar 03, 2021 38.82 38.88 38.50 38.71 1,880,988 -0.10(-0.26%)
Mar 02, 2021 38.05 38.99 38.05 38.81 2,344,791 +0.67(+1.76%)
Mar 01, 2021 38.19 38.62 37.95 38.14 3,161,275 +0.74(+1.99%)
Feb 26, 2021 37.33 37.68 36.97 37.40 3,900,666 +0.22(+0.59%)
Feb 25, 2021 38.46 38.75 37.11 37.17 3,971,200 -1.67(-4.31%)
Feb 24, 2021 38.39 38.99 38.27 38.85 3,400,789 +0.30(+0.79%)
Feb 23, 2021 37.62 38.78 37.41 38.55 3,295,339 +0.85(+2.24%)
Feb 22, 2021 37.71 38.28 37.63 37.70 3,379,957 -0.66(-1.73%)
Feb 19, 2021 38.42 38.89 38.35 38.36 1,825,783 -0.18(-0.48%)
Feb 18, 2021 38.81 39.04 38.42 38.55 2,130,782 -0.81(-2.06%)
Feb 17, 2021 38.69 39.36 38.37 39.35 3,480,816 +0.34(+0.87%)
Feb 16, 2021 38.76 39.18 38.76 39.01 1,473,200 -0.08(-0.21%)
Feb 12, 2021 38.55 39.18 38.45 39.10 1,248,865 +0.26(+0.66%)
Feb 11, 2021 39.53 39.89 38.77 38.84 3,137,193 -0.43(-1.10%)
Feb 10, 2021 39.74 39.87 39.21 39.27 1,616,224 -0.20(-0.51%)
Feb 09, 2021 38.77 39.57 38.77 39.47 2,483,582 +0.71(+1.83%)
Feb 08, 2021 38.60 38.97 38.40 38.77 1,520,460 +0.05(+0.12%)
Feb 05, 2021 38.54 39.17 38.46 38.72 2,409,660 +0.54(+1.42%)
Feb 04, 2021 38.08 38.30 37.72 38.18 2,716,757 +0.06(+0.14%)
Feb 03, 2021 38.58 38.61 37.79 38.12 4,899,765 -0.15(-0.38%)
Feb 02, 2021 38.70 38.79 37.88 38.27 5,565,266 -0.15(-0.38%)
Feb 01, 2021 37.71 38.58 37.17 38.42 3,949,268 +1.45(+3.93%)
Jan 29, 2021 38.39 38.48 36.87 36.96 6,917,036 -1.64(-4.24%)
Jan 28, 2021 38.39 38.73 38.08 38.60 4,397,532 +0.22(+0.58%)
Jan 27, 2021 38.71 38.94 38.04 38.38 5,900,326 -1.34(-3.38%)
Jan 26, 2021 39.70 39.80 39.03 39.72 3,146,829 +0.06(+0.14%)
Jan 25, 2021 39.44 39.70 38.45 39.67 3,398,609 +0.16(+0.40%)
Jan 22, 2021 39.47 39.67 38.98 39.51 2,905,248 -0.59(-1.47%)
Jan 21, 2021 40.49 40.62 39.83 40.10 1,790,443 -0.52(-1.27%)
Jan 20, 2021 40.89 40.97 40.32 40.61 2,146,537 +0.00(+0.00%)
Jan 19, 2021 41.69 41.71 40.54 40.61 2,341,046 -0.29(-0.72%)
Jan 15, 2021 40.52 41.02 40.52 40.91 2,132,400 -0.32(-0.78%)
Jan 14, 2021 40.61 41.37 40.54 41.23 2,600,392 +0.65(+1.61%)
Jan 13, 2021 41.06 41.06 40.56 40.58 2,257,460 -0.44(-1.08%)
Jan 12, 2021 41.16 41.39 40.84 41.02 2,193,220 +0.06(+0.16%)
Jan 11, 2021 40.59 41.18 40.41 40.95 2,046,725 -0.52(-1.24%)
Jan 08, 2021 41.60 41.77 41.07 41.47 3,535,552 +0.49(+1.19%)
Jan 07, 2021 41.30 41.32 40.73 40.98 3,296,651 -0.33(-0.80%)
Jan 06, 2021 40.01 41.82 40.01 41.31 7,116,951 +1.24(+3.10%)
Jan 05, 2021 39.82 40.21 39.69 40.07 2,041,025 +0.22(+0.55%)
Jan 04, 2021 40.01 40.92 39.78 39.85 3,485,683 +0.31(+0.79%)
Dec 31, 2020 39.54 39.54 39.54 2,867,975 -0.48(-1.20%)
Dec 30, 2020 40.29 40.44 39.79 40.02 2,867,975 +0.06(+0.15%)
Dec 29, 2020 39.44 39.98 39.28 39.96 2,554,959 +0.98(+2.52%)
Dec 28, 2020 38.88 39.00 38.55 38.98 1,673,976 +0.13(+0.33%)
Dec 24, 2020 38.89 39.16 38.66 38.85 1,032,310 +0.16(+0.40%)
Dec 23, 2020 37.68 38.76 37.68 38.69 2,364,511 +1.13(+3.00%)
Dec 22, 2020 38.34 38.34 37.48 37.57 2,405,683 -0.82(-2.15%)
Dec 21, 2020 38.00 38.70 37.86 38.39 2,483,029 -0.65(-1.67%)
Dec 18, 2020 39.88 40.13 38.67 39.04 3,730,083 -0.83(-2.07%)
Dec 17, 2020 39.42 40.08 39.17 39.87 2,882,880 +0.68(+1.73%)
Dec 16, 2020 38.92 39.28 38.80 39.19 2,734,881 +0.30(+0.78%)
Dec 15, 2020 38.56 39.28 38.34 38.89 2,598,206 +0.53(+1.39%)
Dec 14, 2020 38.87 39.06 38.24 38.35 2,631,485 -0.10(-0.27%)
Dec 11, 2020 38.46 38.83 38.18 38.46 3,276,435 -0.31(-0.80%)
Dec 10, 2020 37.88 39.04 37.83 38.77 2,973,124 +0.53(+1.38%)
Dec 09, 2020 38.95 38.95 37.93 38.24 2,682,925 -0.62(-1.59%)
Dec 08, 2020 38.88 39.27 38.60 38.86 3,940,031 +0.19(+0.49%)
Dec 07, 2020 39.18 39.27 38.49 38.67 2,464,885 -0.52(-1.32%)
Dec 04, 2020 39.36 39.98 39.11 39.18 2,930,401 +0.09(+0.23%)
Dec 03, 2020 39.01 39.28 38.97 39.09 4,408,963 +0.35(+0.89%)
Dec 02, 2020 38.14 38.83 38.07 38.75 2,872,289 +0.52(+1.36%)
Dec 01, 2020 37.57 38.47 37.38 38.23 4,467,535 +1.35(+3.65%)
Nov 30, 2020 37.30 37.34 36.67 36.88 3,915,103 -0.75(-2.00%)
Nov 27, 2020 38.01 38.07 37.37 37.64 1,893,728 -0.15(-0.38%)
Nov 25, 2020 38.16 38.19 37.51 37.78 2,318,076 -0.26(-0.69%)
Nov 24, 2020 37.75 38.19 37.62 38.05 3,220,686 +0.72(+1.92%)
Nov 23, 2020 37.58 37.59 37.08 37.33 2,123,072 +0.11(+0.29%)
Nov 20, 2020 37.09 37.42 36.93 37.22 2,659,161 +0.20(+0.54%)
Nov 19, 2020 36.98 37.32 36.68 37.02 2,822,676 -0.11(-0.29%)
Nov 18, 2020 37.20 37.67 36.86 37.13 6,464,032 +0.10(+0.27%)
Nov 17, 2020 36.32 37.05 36.26 37.03 4,084,851 +0.20(+0.54%)
Nov 16, 2020 36.17 37.03 36.09 36.83 5,259,417 +1.22(+3.42%)
Nov 13, 2020 35.18 35.65 34.98 35.61 4,008,100 +0.89(+2.57%)
Nov 12, 2020 35.42 35.55 34.64 34.72 2,682,486 -0.81(-2.28%)
Nov 11, 2020 35.37 35.58 35.08 35.53 2,847,420 +0.17(+0.49%)
Nov 10, 2020 34.58 35.43 34.58 35.36 3,551,781 +0.64(+1.83%)
Nov 09, 2020 35.20 35.75 34.59 34.72 5,994,513 +1.30(+3.89%)
Nov 06, 2020 33.12 33.63 33.08 33.42 3,671,085 +0.27(+0.82%)
Nov 05, 2020 32.86 33.19 32.33 33.15 3,941,282 +1.38(+4.35%)
Nov 04, 2020 31.77 32.23 31.36 31.77 4,260,436 +0.31(+0.98%)
Nov 03, 2020 31.50 32.18 31.30 31.46 3,208,017 +0.46(+1.50%)
Nov 02, 2020 31.19 31.19 30.40 30.99 3,313,871 -0.06(-0.21%)
Oct 30, 2020 30.69 31.11 30.66 31.06 2,714,927 +0.40(+1.31%)
Oct 29, 2020 31.13 31.13 30.39 30.66 3,760,939 -0.53(-1.69%)
Oct 28, 2020 31.38 31.48 30.87 31.18 3,656,001 -1.04(-3.22%)
Oct 27, 2020 32.66 32.66 32.17 32.22 1,743,697 -0.32(-0.98%)
Oct 26, 2020 32.90 32.96 32.43 32.54 2,548,866 -0.63(-1.89%)
Oct 23, 2020 33.28 33.38 33.03 33.17 2,541,910 +0.25(+0.75%)
Oct 22, 2020 32.84 32.98 32.56 32.92 2,322,149 +0.20(+0.61%)
Oct 21, 2020 32.46 32.96 32.46 32.72 2,421,440 +0.31(+0.95%)
Oct 20, 2020 31.76 32.54 31.69 32.41 3,339,010 +0.76(+2.41%)
Oct 19, 2020 32.15 32.25 31.60 31.65 2,358,272 -0.41(-1.28%)
Oct 16, 2020 32.21 32.34 31.83 32.06 2,181,247 +0.08(+0.26%)
Oct 15, 2020 31.51 32.05 31.44 31.98 2,005,412 +0.07(+0.23%)
Oct 14, 2020 32.00 32.26 31.82 31.90 2,269,760 +0.00(+0.00%)
Oct 13, 2020 32.27 32.27 31.78 31.90 2,611,736 -0.43(-1.32%)
Oct 12, 2020 32.66 32.68 32.32 32.33 2,930,175 -0.24(-0.73%)
Oct 09, 2020 32.38 32.76 32.16 32.57 4,649,462 +0.43(+1.33%)
Oct 08, 2020 31.38 32.17 31.19 32.14 5,291,649 +0.95(+3.06%)
Oct 07, 2020 31.12 31.27 31.03 31.18 2,546,715 +0.65(+2.14%)
Oct 06, 2020 31.06 31.16 30.37 30.53 3,419,204 -0.36(-1.18%)
Oct 05, 2020 30.62 31.16 30.62 30.89 2,627,216 +0.65(+2.16%)
Oct 02, 2020 29.59 30.48 29.55 30.24 2,634,853 +0.15(+0.48%)
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.