Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

43.90 -1.02 (-2.27%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 43.81 43.81 43.19 43.38 3,436,400 -0.17(-0.39%)
Jun 27, 2019 44.26 44.34 43.52 43.55 3,750,881 -0.67(-1.52%)
Jun 26, 2019 44.17 44.34 44.05 44.22 3,895,876 +0.26(+0.59%)
Jun 25, 2019 43.90 44.21 43.85 43.96 3,639,733 -0.12(-0.27%)
Jun 24, 2019 44.03 44.23 43.94 44.08 2,536,657 +0.01(+0.02%)
Jun 21, 2019 44.37 44.69 43.96 44.07 3,623,400 -0.50(-1.12%)
Jun 20, 2019 45.01 45.08 44.40 44.57 3,610,311 +0.54(+1.23%)
Jun 19, 2019 43.67 44.13 43.51 44.03 3,137,394 +0.37(+0.85%)
Jun 18, 2019 43.71 44.12 43.40 43.66 3,822,761 +0.38(+0.88%)
Jun 17, 2019 43.51 43.73 43.11 43.28 3,694,627 -1.06(-2.39%)
Jun 14, 2019 44.78 44.78 44.25 44.34 3,012,000 -0.33(-0.74%)
Jun 13, 2019 44.93 45.11 44.52 44.67 5,763,428 -0.25(-0.56%)
Jun 12, 2019 45.06 45.29 44.83 44.92 4,418,214 -0.18(-0.40%)
Jun 11, 2019 45.21 45.39 45.01 45.10 3,430,973 +0.24(+0.53%)
Jun 10, 2019 44.93 45.25 44.47 44.86 7,111,946 +1.29(+2.96%)
Jun 07, 2019 43.21 43.71 43.20 43.57 4,462,200 +0.16(+0.37%)
Jun 06, 2019 43.45 45.62 42.80 43.41 7,818,371 -0.33(-0.75%)
Jun 05, 2019 43.73 43.94 43.24 43.74 4,577,850 +0.28(+0.64%)
Jun 04, 2019 43.22 43.76 42.96 43.46 5,233,418 +0.79(+1.85%)
Jun 03, 2019 42.56 42.99 42.52 42.67 4,612,868 -0.25(-0.58%)
May 31, 2019 42.36 43.05 42.14 42.92 7,783,000 -1.62(-3.64%)
May 30, 2019 44.00 44.84 44.00 44.54 3,771,472 +0.63(+1.43%)
May 29, 2019 43.02 43.97 42.88 43.91 3,473,040 +0.61(+1.41%)
May 28, 2019 43.63 43.83 43.10 43.30 3,584,744 -0.50(-1.14%)
May 24, 2019 44.26 44.26 43.33 43.80 3,884,300 -0.18(-0.41%)
May 23, 2019 43.86 44.21 43.67 43.98 2,616,146 -0.31(-0.70%)
May 22, 2019 44.54 44.69 44.10 44.29 1,996,942 -0.29(-0.65%)
May 21, 2019 44.67 44.81 44.04 44.58 5,303,746 -0.05(-0.11%)
May 20, 2019 44.30 44.88 44.23 44.63 2,145,914 +0.40(+0.90%)
May 17, 2019 43.91 44.71 43.82 44.23 3,115,400 -0.24(-0.54%)
May 16, 2019 44.52 44.79 44.26 44.47 2,703,839 -0.06(-0.13%)
May 15, 2019 44.08 44.72 43.91 44.53 3,075,644 +0.08(+0.18%)
May 14, 2019 44.16 44.59 43.92 44.45 3,564,233 +0.52(+1.18%)
May 13, 2019 43.78 44.05 43.39 43.93 4,582,250 -0.66(-1.48%)
May 10, 2019 44.03 44.74 43.44 44.59 4,061,600 +0.45(+1.02%)
May 09, 2019 43.90 44.38 43.28 44.14 5,522,791 -0.29(-0.65%)
May 08, 2019 44.65 44.90 44.41 44.43 3,739,263 -0.53(-1.18%)
May 07, 2019 45.10 45.43 44.62 44.96 3,421,995 -0.74(-1.62%)
May 06, 2019 44.89 45.76 44.89 45.70 3,017,753 -0.30(-0.65%)
May 03, 2019 45.79 46.13 45.66 46.00 3,002,200 +0.55(+1.21%)
May 02, 2019 45.68 45.84 45.30 45.45 3,197,003 -0.24(-0.53%)
May 01, 2019 46.30 46.67 45.56 45.69 3,426,117 -0.46(-1.00%)
Apr 30, 2019 46.00 46.33 45.58 46.15 3,169,079 -0.07(-0.15%)
Apr 29, 2019 46.58 46.58 46.05 46.22 2,345,411 -0.30(-0.64%)
Apr 26, 2019 46.49 46.90 46.32 46.52 1,978,200 +0.11(+0.24%)
Apr 25, 2019 45.85 46.44 45.61 46.41 2,600,564 +0.25(+0.54%)
Apr 24, 2019 46.32 46.54 45.81 46.16 3,362,401 -0.48(-1.03%)
Apr 23, 2019 46.76 46.91 46.27 46.64 3,109,639 -0.43(-0.91%)
Apr 22, 2019 47.01 47.20 46.92 47.07 1,307,983 -0.06(-0.13%)
Apr 18, 2019 47.17 47.42 46.85 47.13 1,691,100 -0.05(-0.11%)
Apr 17, 2019 46.93 47.32 46.53 47.18 3,635,077 +0.54(+1.16%)
Apr 16, 2019 46.14 46.72 46.07 46.64 3,261,343 +0.37(+0.80%)
Apr 15, 2019 46.34 46.48 45.96 46.27 3,566,556 -0.24(-0.52%)
Apr 12, 2019 46.55 46.87 46.34 46.51 3,350,700 +0.17(+0.37%)
Apr 11, 2019 46.44 46.55 46.03 46.34 3,046,478 -0.27(-0.58%)
Apr 10, 2019 46.85 46.97 46.55 46.61 2,507,307 +0.04(+0.09%)
Apr 09, 2019 46.82 46.91 46.42 46.57 3,725,019 -0.18(-0.39%)
Apr 08, 2019 46.09 46.97 46.05 46.75 3,429,282 +0.71(+1.54%)
Apr 05, 2019 45.14 46.15 45.14 46.04 6,259,800 +1.12(+2.49%)
Apr 04, 2019 44.06 44.94 44.06 44.92 4,931,469 +0.69(+1.56%)
Apr 03, 2019 44.35 44.64 44.02 44.23 4,998,724 +0.07(+0.16%)
Apr 02, 2019 44.87 44.93 43.92 44.16 2,769,291 -0.42(-0.94%)
Apr 01, 2019 44.01 44.79 43.93 44.58 5,325,115 +0.99(+2.27%)
Mar 29, 2019 43.65 43.84 43.22 43.59 4,726,800 +0.19(+0.44%)
Mar 28, 2019 43.47 43.55 42.92 43.40 3,893,525 -0.09(-0.21%)
Mar 27, 2019 43.51 43.84 43.27 43.49 3,727,293 -0.49(-1.11%)
Mar 26, 2019 44.00 44.21 43.78 43.98 2,613,610 +0.06(+0.14%)
Mar 25, 2019 43.36 44.10 43.36 43.92 3,253,673 +0.62(+1.43%)
Mar 22, 2019 44.39 44.75 43.28 43.30 5,378,500 -1.77(-3.93%)
Mar 21, 2019 44.94 45.33 44.80 45.07 5,576,041 +0.13(+0.29%)
Mar 20, 2019 44.08 45.18 43.88 44.94 7,376,137 +1.12(+2.56%)
Mar 19, 2019 44.05 44.18 43.65 43.82 3,399,210 -0.07(-0.16%)
Mar 18, 2019 43.42 44.09 43.42 43.89 4,170,037 +0.73(+1.69%)
Mar 15, 2019 42.78 43.28 42.78 43.16 4,289,200 +0.62(+1.46%)
Mar 14, 2019 42.43 42.69 42.10 42.54 3,595,846 -0.13(-0.30%)
Mar 13, 2019 42.83 42.87 42.35 42.67 3,042,239 +0.11(+0.26%)
Mar 12, 2019 42.75 43.16 42.45 42.56 3,439,652 +0.11(+0.26%)
Mar 11, 2019 42.23 42.62 42.23 42.45 2,588,718 +0.48(+1.14%)
Mar 08, 2019 41.70 42.09 41.37 41.97 4,536,100 +0.20(+0.48%)
Mar 07, 2019 42.39 42.42 41.66 41.77 4,319,426 -0.58(-1.37%)
Mar 06, 2019 42.61 42.99 42.21 42.35 3,892,578 -0.51(-1.19%)
Mar 05, 2019 43.17 43.22 42.80 42.86 3,621,513 -0.20(-0.46%)
Mar 04, 2019 43.32 43.40 42.76 43.06 2,736,774 -0.23(-0.53%)
Mar 01, 2019 43.74 43.79 42.92 43.29 3,929,100 -0.27(-0.62%)
Feb 28, 2019 44.00 44.09 43.27 43.56 3,426,553 -0.53(-1.20%)
Feb 27, 2019 44.42 44.50 43.83 44.09 2,392,678 -0.42(-0.94%)
Feb 26, 2019 44.81 44.81 44.35 44.51 4,362,130 -0.26(-0.58%)
Feb 25, 2019 45.07 45.27 44.63 44.77 5,527,023 +0.12(+0.27%)
Feb 22, 2019 44.55 45.09 44.39 44.65 3,647,900 +0.48(+1.09%)
Feb 21, 2019 43.98 44.22 43.68 44.17 2,700,172 +0.26(+0.59%)
Feb 20, 2019 43.96 44.25 43.87 43.91 2,873,619 -0.05(-0.11%)
Feb 19, 2019 43.68 44.27 43.66 43.96 3,181,022 +0.17(+0.39%)
Feb 15, 2019 43.26 43.82 42.99 43.79 3,717,300 +0.43(+0.99%)
Feb 14, 2019 42.57 43.42 42.42 43.36 6,294,305 +0.73(+1.71%)
Feb 13, 2019 43.59 43.85 42.47 42.63 8,319,695 -1.35(-3.07%)
Feb 12, 2019 44.29 44.55 43.79 43.98 2,463,739 +0.05(+0.11%)
Feb 11, 2019 44.33 44.48 43.91 43.93 2,591,457 -0.50(-1.13%)
Feb 08, 2019 44.82 44.95 44.35 44.43 3,608,100 -0.57(-1.27%)
Feb 07, 2019 44.76 45.43 44.72 45.00 3,038,637 -0.23(-0.51%)
Feb 06, 2019 45.28 45.56 45.07 45.23 3,467,082 -0.35(-0.77%)
Feb 05, 2019 45.09 45.76 45.03 45.58 3,030,240 +0.49(+1.09%)
Feb 04, 2019 44.82 45.50 44.79 45.09 2,323,577 +0.24(+0.54%)
Feb 01, 2019 44.90 45.38 44.72 44.85 4,764,700 -0.15(-0.33%)
Jan 31, 2019 44.94 45.41 44.80 45.00 2,859,373 +0.39(+0.87%)
Jan 30, 2019 44.43 44.71 43.83 44.61 5,077,927 -0.20(-0.45%)
Jan 29, 2019 44.80 45.11 44.56 44.81 3,076,487 +0.20(+0.45%)
Jan 28, 2019 44.06 44.99 44.02 44.61 5,898,717 -0.20(-0.45%)
Jan 25, 2019 45.13 45.46 44.55 44.81 6,095,000 +0.20(+0.45%)
Jan 24, 2019 44.74 45.01 44.40 44.61 2,852,782 -0.07(-0.16%)
Jan 23, 2019 44.61 44.80 44.22 44.68 2,661,202 +0.34(+0.77%)
Jan 22, 2019 44.58 44.87 44.15 44.34 3,637,350 -0.73(-1.62%)
Jan 18, 2019 45.19 45.56 45.05 45.07 2,980,300 -0.02(-0.04%)
Jan 17, 2019 44.73 45.49 44.58 45.09 2,846,113 -0.12(-0.27%)
Jan 16, 2019 44.83 45.24 44.81 45.21 3,976,143 +0.49(+1.10%)
Jan 15, 2019 44.61 44.88 44.41 44.72 5,059,418 +0.25(+0.56%)
Jan 14, 2019 44.15 44.88 44.05 44.47 4,122,204 +0.21(+0.47%)
Jan 11, 2019 44.35 44.59 44.16 44.26 3,783,100 -0.19(-0.43%)
Jan 10, 2019 44.31 44.71 44.20 44.45 2,922,906 +0.10(+0.23%)
Jan 09, 2019 44.26 44.83 44.06 44.35 5,579,404 +0.49(+1.12%)
Jan 08, 2019 43.39 44.10 43.39 43.86 4,019,457 +0.71(+1.65%)
Jan 07, 2019 43.01 43.29 42.71 43.15 3,077,519 +0.50(+1.17%)
Jan 04, 2019 41.95 42.89 41.89 42.65 3,504,300 +0.86(+2.06%)
Jan 03, 2019 41.78 42.20 41.50 41.79 2,337,125 -0.53(-1.25%)
Jan 02, 2019 41.18 42.33 41.09 42.32 3,084,302 +1.14(+2.77%)
Dec 31, 2018 41.19 41.50 40.91 41.18 1,356,300 +0.04(+0.10%)
Dec 28, 2018 41.29 41.45 40.83 41.14 2,259,000 +0.10(+0.24%)
Dec 27, 2018 40.58 41.14 40.49 41.04 3,022,043 +0.04(+0.10%)
Dec 26, 2018 40.53 41.00 40.29 41.00 3,294,689 +0.40(+0.99%)
Dec 24, 2018 40.40 40.93 40.40 40.60 2,033,500 +0.18(+0.45%)
Dec 21, 2018 41.00 41.10 40.38 40.42 4,056,700 -0.58(-1.41%)
Dec 20, 2018 40.59 41.04 40.45 41.00 4,855,880 +0.88(+2.19%)
Dec 19, 2018 40.12 41.25 39.75 40.12 7,527,533 +0.13(+0.33%)
Dec 18, 2018 39.39 40.26 39.29 39.99 4,725,026 +0.33(+0.83%)
Dec 17, 2018 40.54 40.94 39.57 39.66 4,848,821 -0.61(-1.51%)
Dec 14, 2018 39.89 40.62 39.89 40.27 4,445,300 -0.09(-0.22%)
Dec 13, 2018 40.47 40.87 40.16 40.36 4,297,391 -0.32(-0.79%)
Dec 12, 2018 40.61 41.19 40.45 40.68 4,443,863 +0.60(+1.50%)
Dec 11, 2018 40.61 40.69 39.86 40.08 3,354,781 -0.09(-0.22%)
Dec 10, 2018 40.50 40.72 39.63 40.17 3,325,531 -0.43(-1.06%)
Dec 07, 2018 40.92 41.29 40.49 40.60 3,882,700 -0.02(-0.05%)
Dec 06, 2018 39.33 40.67 39.17 40.62 4,514,323 +0.73(+1.83%)
Dec 04, 2018 40.53 40.61 39.89 39.89 4,771,000 -0.68(-1.68%)
Dec 03, 2018 41.51 41.96 40.37 40.57 6,276,769 +0.24(+0.60%)
Nov 30, 2018 40.59 40.79 39.92 40.33 6,689,700 -0.41(-1.01%)
Nov 29, 2018 40.15 40.93 40.04 40.74 5,831,081 +0.64(+1.60%)
Nov 28, 2018 38.83 40.11 38.48 40.10 7,729,596 +1.71(+4.45%)
Nov 27, 2018 38.33 38.80 38.11 38.39 4,730,380 +0.63(+1.67%)
Nov 26, 2018 39.68 39.91 37.50 37.76 6,855,145 -1.96(-4.93%)
Nov 23, 2018 39.98 40.08 39.58 39.72 2,420,900 -0.64(-1.59%)
Nov 21, 2018 40.36 40.36 40.36 0 +0.06(+0.15%)
Nov 20, 2018 40.48 40.99 40.18 40.30 3,587,547 -0.88(-2.14%)
Nov 19, 2018 41.00 41.44 40.67 41.18 7,393,880 -0.20(-0.48%)
Nov 16, 2018 40.10 41.67 40.10 41.38 10,368,700 +1.14(+2.83%)
Nov 15, 2018 40.73 40.89 40.00 40.24 6,447,359 -0.48(-1.18%)
Nov 14, 2018 40.78 41.60 40.47 40.72 6,567,037 +0.14(+0.34%)
Nov 13, 2018 41.33 41.40 40.42 40.58 6,743,907 -0.92(-2.22%)
Nov 12, 2018 42.28 42.42 41.43 41.50 4,396,038 -1.24(-2.90%)
Nov 09, 2018 42.22 43.62 40.67 42.74 18,100,000 +0.13(+0.31%)
Nov 08, 2018 45.44 45.55 42.31 42.61 13,740,822 -3.09(-6.76%)
Nov 07, 2018 45.91 46.12 45.47 45.70 3,536,737 +0.16(+0.35%)
Nov 06, 2018 45.51 45.90 45.26 45.54 2,805,490 +0.09(+0.20%)
Nov 05, 2018 44.18 45.55 44.15 45.45 4,961,454 +1.27(+2.87%)
Nov 02, 2018 44.57 44.99 43.56 44.18 4,420,900 +0.34(+0.78%)
Nov 01, 2018 42.74 44.19 42.41 43.84 5,787,070 +1.76(+4.18%)
Oct 31, 2018 42.63 42.66 41.63 42.08 5,138,346 -0.36(-0.85%)
Oct 30, 2018 42.87 42.87 42.11 42.44 7,580,757 -0.16(-0.38%)
Oct 29, 2018 44.88 45.17 42.32 42.60 8,547,835 -3.28(-7.15%)
Oct 26, 2018 45.38 45.97 45.21 45.88 4,224,700 -0.16(-0.35%)
Oct 25, 2018 45.77 46.47 45.56 46.04 3,565,200 +0.78(+1.72%)
Oct 24, 2018 46.50 46.61 45.21 45.26 3,917,500 -1.27(-2.73%)
Oct 23, 2018 46.05 46.75 46.01 46.53 4,570,291 -0.30(-0.64%)
Oct 22, 2018 47.73 47.97 46.57 46.83 3,632,407 -0.80(-1.68%)
Oct 19, 2018 47.79 48.28 47.23 47.63 3,794,600 +0.11(+0.23%)
Oct 18, 2018 48.80 48.98 47.44 47.52 6,576,488 -1.63(-3.32%)
Oct 17, 2018 49.64 49.69 49.15 49.15 2,568,234 -0.64(-1.29%)
Oct 16, 2018 49.69 50.04 49.46 49.79 2,888,510 +0.72(+1.47%)
Oct 15, 2018 48.73 49.47 48.61 49.07 2,829,008 +0.36(+0.74%)
Oct 12, 2018 49.51 49.51 48.32 48.71 3,808,300 +0.19(+0.39%)
Oct 11, 2018 48.50 49.19 48.28 48.52 5,325,041 -0.14(-0.29%)
Oct 10, 2018 49.05 49.30 48.61 48.66 4,300,659 -0.82(-1.66%)
Oct 09, 2018 49.02 49.55 48.59 49.48 3,555,024 +0.15(+0.30%)
Oct 08, 2018 49.05 49.54 49.05 49.33 3,526,734 -0.25(-0.50%)
Oct 05, 2018 49.70 50.15 49.19 49.58 3,761,900 +0.26(+0.53%)
Oct 04, 2018 49.57 50.04 48.81 49.32 4,235,106 -0.67(-1.34%)
Oct 03, 2018 51.36 51.36 49.80 49.99 4,061,229 -0.84(-1.65%)
Oct 02, 2018 51.26 51.59 50.78 50.83 3,127,273 -0.78(-1.51%)
Oct 01, 2018 51.95 52.17 51.44 51.61 2,416,450 +0.38(+0.74%)
Sep 28, 2018 51.09 51.47 50.98 51.23 2,583,500 +0.10(+0.20%)
Sep 27, 2018 51.20 51.64 51.01 51.13 2,431,806 +0.13(+0.25%)
Sep 26, 2018 50.74 51.50 50.72 51.00 4,207,170 +0.31(+0.61%)
Sep 25, 2018 50.50 50.84 50.43 50.69 2,281,678 +0.19(+0.38%)
Sep 24, 2018 50.73 50.93 50.42 50.50 2,968,068 -0.49(-0.96%)
Sep 21, 2018 50.97 51.35 50.69 50.99 3,600,800 -0.15(-0.29%)
Sep 20, 2018 51.59 51.95 50.98 51.14 2,762,510 -0.18(-0.35%)
Sep 19, 2018 51.50 51.73 51.28 51.32 3,045,462 +0.09(+0.18%)
Sep 18, 2018 51.16 51.64 51.12 51.23 2,352,993 +0.34(+0.67%)
Sep 17, 2018 51.15 51.37 50.85 50.89 2,312,725 -0.13(-0.25%)
Sep 14, 2018 51.42 51.58 50.66 51.02 2,829,800 -0.35(-0.68%)
Sep 13, 2018 51.27 51.49 50.87 51.37 4,152,727 +0.98(+1.94%)
Sep 12, 2018 49.57 50.56 49.37 50.39 4,556,636 +0.92(+1.86%)
Sep 11, 2018 48.77 49.49 48.66 49.47 2,381,370 +0.17(+0.34%)
Sep 10, 2018 49.55 49.55 48.85 49.30 2,695,970 +0.02(+0.04%)
Sep 07, 2018 49.23 49.32 48.55 49.28 3,173,300 -0.05(-0.10%)
Sep 06, 2018 48.96 49.33 48.73 49.33 3,539,154 +0.49(+1.00%)
Sep 05, 2018 48.73 49.21 48.40 48.84 3,941,766 -0.19(-0.39%)
Sep 04, 2018 49.64 49.65 48.90 49.03 3,727,436 -1.31(-2.60%)
Aug 31, 2018 50.34 50.34 50.34 0 -0.09(-0.18%)
Aug 30, 2018 50.91 51.08 50.02 50.43 5,655,654 -1.16(-2.25%)
Aug 29, 2018 51.04 51.66 50.72 51.59 2,760,645 +0.64(+1.26%)
Aug 28, 2018 52.43 52.59 50.93 50.95 6,279,644 -1.27(-2.43%)
Aug 27, 2018 52.18 52.81 52.00 52.22 6,364,440 +1.03(+2.01%)
Aug 24, 2018 51.77 52.02 50.64 51.19 4,937,600 +0.17(+0.33%)
Aug 23, 2018 51.57 51.97 51.01 51.02 4,988,683 -0.84(-1.62%)
Aug 22, 2018 50.82 51.92 50.73 51.86 5,752,957 +1.03(+2.03%)
Aug 21, 2018 50.25 51.19 50.11 50.83 5,385,099 +0.81(+1.62%)
Aug 20, 2018 49.52 50.08 49.48 50.02 3,179,751 +0.21(+0.42%)
Aug 17, 2018 49.07 49.87 48.92 49.81 5,985,500 +0.56(+1.14%)
Aug 16, 2018 49.86 50.09 49.05 49.25 4,478,518 +0.04(+0.08%)
Aug 15, 2018 49.42 49.94 49.05 49.21 5,355,839 -1.48(-2.92%)
Aug 14, 2018 50.31 50.76 50.06 50.69 3,214,564 +1.14(+2.30%)
Aug 13, 2018 49.35 49.78 49.10 49.55 3,857,016 -0.07(-0.14%)
Aug 10, 2018 50.20 50.34 49.37 49.62 6,530,200 -1.78(-3.46%)
Aug 09, 2018 52.27 52.51 51.40 51.40 4,536,669 -1.34(-2.54%)
Aug 08, 2018 52.74 52.91 52.53 52.74 2,406,162 -0.16(-0.30%)
Aug 07, 2018 52.31 53.06 52.22 52.90 6,275,235 +0.98(+1.89%)
Aug 06, 2018 51.64 52.10 51.45 51.92 2,039,320 +0.03(+0.06%)
Aug 03, 2018 51.18 51.89 51.18 51.89 3,320,400 +0.74(+1.45%)
Aug 02, 2018 51.22 51.36 50.98 51.15 3,173,493 -0.57(-1.10%)
Aug 01, 2018 52.00 52.18 51.66 51.72 3,428,878 -0.26(-0.50%)
Jul 31, 2018 51.96 52.39 51.78 51.98 3,985,699 -0.20(-0.38%)
Jul 30, 2018 52.31 52.62 51.97 52.18 1,915,636 +0.31(+0.60%)
Jul 27, 2018 52.03 52.34 51.50 51.87 3,631,900 +0.14(+0.27%)
Jul 26, 2018 51.80 52.32 51.57 51.73 6,046,795 -0.15(-0.29%)
Jul 25, 2018 51.50 52.21 51.50 51.88 5,738,093 +0.66(+1.29%)
Jul 24, 2018 51.09 51.42 50.79 51.22 3,772,605 +0.45(+0.89%)
Jul 23, 2018 50.34 50.84 50.02 50.77 4,717,111 +0.29(+0.57%)
Jul 20, 2018 50.29 50.58 50.00 50.48 2,847,531 +0.38(+0.76%)
Jul 19, 2018 50.25 50.40 49.89 50.10 3,716,081 -0.66(-1.30%)
Jul 18, 2018 50.33 51.25 50.26 50.76 4,824,442 +0.16(+0.32%)
Jul 17, 2018 50.31 50.70 50.13 50.60 2,797,966 +0.10(+0.20%)
Jul 16, 2018 50.38 50.70 50.18 50.50 2,917,582 +0.25(+0.50%)
Jul 13, 2018 50.40 50.50 50.06 50.25 3,481,802 -0.19(-0.38%)
Jul 12, 2018 51.17 51.36 50.44 50.44 3,007,685 +0.04(+0.08%)
Jul 11, 2018 50.40 50.88 50.19 50.40 6,180,741 -0.51(-1.00%)
Jul 10, 2018 50.78 50.94 50.40 50.91 5,024,060 +0.50(+0.99%)
Jul 09, 2018 50.48 50.80 50.30 50.41 6,501,280 -0.02(-0.04%)
Jul 06, 2018 49.81 50.79 49.65 50.43 10,182,060 +0.81(+1.63%)
Jul 05, 2018 47.99 49.64 47.86 49.62 6,476,023 +2.26(+4.77%)
Jul 03, 2018 47.36 47.36 47.36 0 +1.41(+3.07%)
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.