Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.11 +0.44 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2018 43.06 43.07 42.42 42.54 4,296,524 -1.14(-2.60%)
Aug 31, 2018 43.67 43.67 43.67 0 -0.08(-0.18%)
Aug 30, 2018 44.17 44.31 43.39 43.75 6,519,134 -1.01(-2.25%)
Aug 29, 2018 44.28 44.82 44.00 44.76 3,182,127 +0.56(+1.26%)
Aug 28, 2018 45.49 45.63 44.18 44.20 7,238,391 -1.10(-2.43%)
Aug 27, 2018 45.27 45.82 45.11 45.30 7,336,134 +0.89(+2.01%)
Aug 24, 2018 44.91 45.13 43.93 44.41 5,691,450 +0.15(+0.33%)
Aug 23, 2018 44.74 45.09 44.25 44.26 5,750,332 -0.73(-1.62%)
Aug 22, 2018 44.09 45.04 44.01 44.99 6,631,292 +0.89(+2.03%)
Aug 21, 2018 43.59 44.41 43.47 44.10 6,207,271 +0.70(+1.62%)
Aug 20, 2018 42.96 43.45 42.93 43.39 3,665,221 +0.18(+0.42%)
Aug 17, 2018 42.57 43.26 42.44 43.21 6,899,339 +0.49(+1.14%)
Aug 16, 2018 43.26 43.46 42.55 42.73 5,162,278 +0.03(+0.08%)
Aug 15, 2018 42.87 43.33 42.55 42.69 6,173,544 -1.28(-2.92%)
Aug 14, 2018 43.65 44.04 43.43 43.98 3,705,349 +0.99(+2.30%)
Aug 13, 2018 42.81 43.19 42.60 42.99 4,445,888 -0.06(-0.14%)
Aug 10, 2018 43.55 43.67 42.83 43.05 7,527,201 -1.54(-3.46%)
Aug 09, 2018 45.35 45.55 44.59 44.59 5,229,307 -1.16(-2.54%)
Aug 08, 2018 45.75 45.91 45.57 45.75 2,773,524 -0.14(-0.30%)
Aug 07, 2018 45.38 46.03 45.30 45.89 7,233,309 +0.85(+1.89%)
Aug 06, 2018 44.80 45.20 44.64 45.04 2,350,674 +0.03(+0.06%)
Aug 03, 2018 44.40 45.02 44.40 45.02 3,827,343 +0.64(+1.45%)
Aug 02, 2018 44.44 44.56 44.22 44.38 3,658,007 -0.49(-1.10%)
Aug 01, 2018 45.11 45.27 44.82 44.87 3,952,383 -0.23(-0.50%)
Jul 31, 2018 45.08 45.45 44.92 45.10 4,594,217 -0.17(-0.38%)
Jul 30, 2018 45.38 45.65 45.09 45.27 2,208,106 +0.27(+0.60%)
Jul 27, 2018 45.14 45.40 44.68 45.00 4,186,402 +0.12(+0.27%)
Jul 26, 2018 44.94 45.39 44.74 44.88 6,969,992 -0.13(-0.29%)
Jul 25, 2018 44.68 45.29 44.68 45.01 6,614,159 +0.57(+1.29%)
Jul 24, 2018 44.32 44.61 44.06 44.44 4,348,589 +0.39(+0.89%)
Jul 23, 2018 43.67 44.11 43.39 44.05 5,437,298 +0.25(+0.57%)
Jul 20, 2018 43.63 43.88 43.38 43.79 3,282,279 +0.33(+0.76%)
Jul 19, 2018 43.59 43.72 43.28 43.46 4,283,435 -0.57(-1.30%)
Jul 18, 2018 43.66 44.46 43.60 44.04 5,561,016 +0.14(+0.32%)
Jul 17, 2018 43.65 43.98 43.49 43.90 3,225,146 +0.09(+0.20%)
Jul 16, 2018 43.71 43.98 43.53 43.81 3,363,025 +0.22(+0.50%)
Jul 13, 2018 43.72 43.81 43.43 43.59 4,013,387 -0.16(-0.38%)
Jul 12, 2018 44.39 44.56 43.76 43.76 3,466,884 +0.03(+0.08%)
Jul 11, 2018 43.72 44.15 43.54 43.72 7,124,388 -0.44(-1.00%)
Jul 10, 2018 44.05 44.19 43.72 44.17 5,791,111 +0.43(+0.99%)
Jul 09, 2018 43.79 44.07 43.64 43.73 7,493,866 -0.02(-0.04%)
Jul 06, 2018 43.21 44.06 43.07 43.75 11,736,611 +0.70(+1.63%)
Jul 05, 2018 41.63 43.06 41.52 43.05 7,464,753 +1.96(+4.77%)
Jul 03, 2018 41.09 41.09 41.09 0 +1.22(+3.07%)
Jul 02, 2018 40.21 40.25 39.58 39.86 6,023,333 -1.03(-2.52%)
Jun 29, 2018 40.98 41.15 40.49 40.90 6,070,573 +0.19(+0.47%)
Jun 28, 2018 40.13 40.76 39.76 40.71 6,304,150 +1.14(+2.87%)
Jun 27, 2018 39.97 40.13 39.47 39.57 5,528,381 -0.51(-1.28%)
Jun 26, 2018 40.12 40.25 39.92 40.08 3,198,576 +0.06(+0.15%)
Jun 25, 2018 39.52 40.13 39.35 40.02 6,612,046 +0.30(+0.76%)
Jun 22, 2018 39.45 39.76 39.00 39.72 4,153,110 +0.69(+1.78%)
Jun 21, 2018 39.10 39.29 38.85 39.02 4,766,162 -0.10(-0.24%)
Jun 20, 2018 38.94 39.21 38.81 39.12 3,948,344 +0.60(+1.55%)
Jun 19, 2018 38.19 38.65 38.14 38.52 5,221,504 -0.17(-0.44%)
Jun 18, 2018 38.23 38.70 37.91 38.69 6,520,388 +0.09(+0.24%)
Jun 15, 2018 38.62 38.09 38.59 4,871,459 +0.17(+0.45%)
Jun 14, 2018 38.65 38.81 38.32 38.42 3,997,483 +0.16(+0.43%)
Jun 13, 2018 38.37 38.83 38.13 38.26 4,509,148 -0.09(-0.22%)
Jun 12, 2018 38.15 38.44 38.10 38.35 5,033,252 +0.12(+0.31%)
Jun 11, 2018 38.22 38.36 38.00 38.23 4,836,247 -0.25(-0.65%)
Jun 08, 2018 37.76 38.50 37.39 38.48 4,635,011 +0.91(+2.42%)
Jun 07, 2018 37.88 37.88 37.30 37.57 6,852,676 -0.30(-0.79%)
Jun 06, 2018 37.75 37.87 4,957,480 +0.37(+0.98%)
Jun 05, 2018 37.88 38.06 37.48 37.50 6,024,420 -1.02(-2.65%)
Jun 04, 2018 38.58 38.72 38.41 38.52 3,219,813 -0.01(-0.02%)
Jun 01, 2018 38.68 39.01 38.37 38.53 4,262,154 +0.26(+0.67%)
May 31, 2018 38.48 38.59 37.93 38.27 5,717,441 -0.41(-1.06%)
May 30, 2018 38.54 38.80 38.40 38.68 4,341,968 +0.39(+1.01%)
May 29, 2018 38.77 39.15 38.22 38.30 6,698,104 -1.10(-2.80%)
May 25, 2018 39.40 39.40 39.40 0 -0.06(-0.15%)
May 24, 2018 39.73 39.83 39.27 39.46 4,233,030 -0.56(-1.39%)
May 23, 2018 39.11 40.14 38.95 40.02 5,883,394 +0.60(+1.52%)
May 22, 2018 39.00 39.46 38.95 39.42 3,132,892 +0.55(+1.41%)
May 21, 2018 39.24 39.38 38.83 38.87 4,949,883 -0.15(-0.37%)
May 18, 2018 39.26 39.40 38.80 39.01 6,849,952 -0.65(-1.64%)
May 17, 2018 40.05 40.40 39.64 39.67 6,928,034 -0.82(-2.03%)
May 16, 2018 40.28 40.61 40.12 40.49 4,395,308 +0.27(+0.66%)
May 15, 2018 39.91 40.27 39.61 40.22 5,020,183 -0.37(-0.91%)
May 14, 2018 41.39 41.39 40.57 40.59 3,317,386 -0.58(-1.41%)
May 11, 2018 41.69 42.00 40.92 41.17 3,792,503 -0.42(-1.01%)
May 10, 2018 41.25 41.74 41.22 41.59 7,382,686 +1.08(+2.66%)
May 09, 2018 40.84 40.86 40.36 40.51 4,835,472 -0.21(-0.50%)
May 08, 2018 40.73 40.89 40.30 40.72 4,406,408 -0.03(-0.08%)
May 07, 2018 41.64 41.78 40.72 40.75 7,114,070 -1.04(-2.48%)
May 04, 2018 41.76 42.07 41.62 41.79 4,395,617 -0.51(-1.19%)
May 03, 2018 42.84 43.15 42.06 42.30 6,088,912 -0.62(-1.44%)
May 02, 2018 43.39 43.61 42.75 42.91 5,675,725 -0.69(-1.59%)
May 01, 2018 43.97 44.01 42.74 43.61 4,234,734 -0.59(-1.34%)
Apr 30, 2018 44.26 44.27 43.96 44.20 2,663,105 -0.06(-0.14%)
Apr 27, 2018 44.14 44.29 43.92 44.26 2,406,633 +0.35(+0.80%)
Apr 26, 2018 43.68 44.00 43.45 43.91 4,538,963 +0.21(+0.49%)
Apr 25, 2018 43.23 43.70 43.00 43.69 3,260,844 +0.04(+0.10%)
Apr 24, 2018 44.14 44.24 43.52 43.65 3,788,401 -0.13(-0.29%)
Apr 23, 2018 44.20 44.47 43.68 43.78 4,645,621 -0.94(-2.11%)
Apr 20, 2018 44.74 44.80 44.21 44.72 6,522,521 -0.27(-0.61%)
Apr 19, 2018 46.24 46.26 44.91 44.99 5,966,450 -1.35(-2.92%)
Apr 18, 2018 46.67 46.81 46.35 46.35 3,979,172 -0.04(-0.09%)
Apr 17, 2018 46.35 46.53 46.15 46.39 3,723,117 +0.35(+0.76%)
Apr 16, 2018 46.30 46.30 45.94 46.04 2,207,988 -0.10(-0.22%)
Apr 13, 2018 46.17 46.18 45.73 46.14 2,869,735 +0.39(+0.86%)
Apr 12, 2018 45.78 46.03 45.52 45.75 4,533,874 +0.33(+0.74%)
Apr 11, 2018 45.11 45.54 45.09 45.41 2,436,150 +0.07(+0.15%)
Apr 10, 2018 45.22 45.38 44.83 45.34 6,465,163 +0.63(+1.42%)
Apr 09, 2018 44.98 45.29 44.69 44.71 2,681,899 -0.12(-0.27%)
Apr 06, 2018 44.78 45.14 44.56 44.83 4,199,763 -0.30(-0.66%)
Apr 05, 2018 45.24 45.57 45.10 45.13 6,057,061 +0.06(+0.13%)
Apr 04, 2018 43.24 45.13 43.14 45.07 7,338,446 +1.16(+2.63%)
Apr 03, 2018 43.36 43.93 43.11 43.91 5,763,261 +0.96(+2.23%)
Apr 02, 2018 43.66 43.95 42.66 42.95 4,813,833 -1.17(-2.66%)
Mar 29, 2018 44.13 44.13 44.13 0 +1.10(+2.57%)
Mar 28, 2018 43.37 43.51 42.92 43.02 3,575,650 -0.36(-0.83%)
Mar 27, 2018 43.73 43.97 43.37 43.38 3,214,117 -0.43(-0.98%)
Mar 26, 2018 43.58 43.85 42.65 43.81 3,637,336 +1.03(+2.40%)
Mar 23, 2018 43.60 43.96 42.76 42.78 4,467,783 -0.69(-1.60%)
Mar 22, 2018 43.55 44.02 43.33 43.48 6,023,996 -0.64(-1.46%)
Mar 21, 2018 43.36 44.23 43.28 44.12 8,553,594 +1.28(+2.98%)
Mar 20, 2018 42.83 43.03 42.77 42.84 2,469,200 +0.17(+0.40%)
Mar 19, 2018 42.89 43.03 42.35 42.67 3,949,511 -0.52(-1.21%)
Mar 16, 2018 43.39 43.59 43.13 43.19 2,849,128 -0.37(-0.85%)
Mar 15, 2018 43.99 44.03 43.52 43.56 2,685,486 -0.63(-1.43%)
Mar 14, 2018 44.64 44.68 43.98 44.20 3,787,886 -0.22(-0.50%)
Mar 13, 2018 44.71 44.92 44.27 44.42 3,231,727 -0.17(-0.38%)
Mar 12, 2018 44.45 44.76 44.33 44.59 2,936,421 +0.16(+0.37%)
Mar 09, 2018 44.44 44.78 44.27 44.43 4,500,475 +0.43(+0.97%)
Mar 08, 2018 43.54 44.04 43.26 44.00 7,493,500 +0.75(+1.74%)
Mar 07, 2018 43.32 42.86 43.25 3,078,271 -0.11(-0.26%)
Mar 06, 2018 43.63 43.77 43.27 43.36 3,921,790 +0.30(+0.70%)
Mar 05, 2018 42.48 43.11 42.28 43.06 5,388,751 +0.14(+0.32%)
Mar 02, 2018 42.48 43.03 42.20 42.92 4,217,347 -0.05(-0.12%)
Mar 01, 2018 42.66 43.37 42.41 42.97 5,765,973 +0.22(+0.52%)
Feb 28, 2018 43.51 43.55 42.63 42.75 4,461,858 -0.55(-1.27%)
Feb 27, 2018 43.98 44.25 43.23 43.30 4,692,572 -0.93(-2.11%)
Feb 26, 2018 44.28 44.28 43.91 44.23 3,088,880 -0.12(-0.27%)
Feb 23, 2018 44.68 44.68 44.26 44.35 3,148,568 -0.09(-0.21%)
Feb 22, 2018 44.45 3,566,558 +0.87(+2.01%)
Feb 21, 2018 44.20 44.47 43.55 43.57 4,246,456 -0.50(-1.13%)
Feb 20, 2018 44.24 44.55 43.90 44.07 5,381,207 -0.56(-1.25%)
Feb 16, 2018 44.62 44.62 44.62 0 -0.06(-0.13%)
Feb 15, 2018 44.60 44.90 44.54 44.68 4,249,288 +0.56(+1.26%)
Feb 14, 2018 43.08 44.33 43.02 44.13 4,124,380 +0.66(+1.52%)
Feb 13, 2018 43.20 43.60 43.18 43.47 3,010,522 +0.11(+0.26%)
Feb 12, 2018 43.31 43.87 42.76 43.36 6,971,119 +0.24(+0.56%)
Feb 09, 2018 43.05 43.25 41.77 43.12 9,312,370 +0.69(+1.61%)
Feb 08, 2018 43.85 43.85 42.37 42.43 8,647,050 -1.28(-2.94%)
Feb 07, 2018 44.20 44.56 43.69 43.72 5,512,679 -0.86(-1.92%)
Feb 06, 2018 43.22 44.77 43.15 44.57 8,021,549 +0.68(+1.54%)
Feb 05, 2018 45.13 45.63 42.83 43.90 6,542,422 -1.40(-3.08%)
Feb 02, 2018 45.58 45.89 45.12 45.29 5,166,119 -1.01(-2.18%)
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.