Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 29.14 29.14 28.15 28.88 4,537,368 -0.04(-0.13%)
May 28, 2020 29.42 29.44 28.80 28.92 2,976,293 -0.29(-0.99%)
May 27, 2020 28.95 29.35 28.60 29.21 4,617,889 +0.40(+1.38%)
May 26, 2020 28.86 29.43 28.58 28.81 4,155,974 +1.11(+3.99%)
May 22, 2020 27.23 27.79 27.00 27.71 2,234,292 +0.19(+0.69%)
May 21, 2020 27.62 27.92 27.16 27.52 3,883,916 +0.01(+0.03%)
May 20, 2020 27.15 27.64 26.83 27.51 4,670,269 +1.00(+3.76%)
May 19, 2020 27.72 27.75 26.51 26.51 4,743,556 -1.05(-3.81%)
May 18, 2020 27.03 27.69 27.03 27.56 4,455,497 +1.39(+5.29%)
May 15, 2020 26.41 26.82 26.10 26.18 2,303,186 -0.60(-2.23%)
May 14, 2020 26.01 26.80 25.74 26.77 3,265,162 +0.34(+1.27%)
May 13, 2020 27.37 27.37 26.35 26.44 5,007,476 -0.62(-2.31%)
May 12, 2020 27.78 27.90 27.05 27.06 2,181,842 -0.55(-2.00%)
May 11, 2020 27.67 27.88 27.40 27.62 2,696,548 -0.34(-1.20%)
May 08, 2020 27.47 28.18 27.41 27.95 3,538,080 +1.09(+4.05%)
May 07, 2020 27.05 27.24 26.70 26.86 5,384,599 +0.27(+1.02%)
May 06, 2020 26.87 26.95 26.39 26.59 2,717,986 -0.31(-1.14%)
May 05, 2020 26.99 27.29 26.83 26.90 4,229,658 +0.36(+1.37%)
May 04, 2020 25.23 26.56 25.23 26.54 2,773,513 +1.09(+4.27%)
May 01, 2020 25.99 26.04 25.07 25.45 3,671,672 -1.06(-4.00%)
Apr 30, 2020 27.24 27.24 26.41 26.51 3,849,586 -0.96(-3.49%)
Apr 29, 2020 26.49 27.50 26.34 27.47 5,675,783 +1.56(+6.01%)
Apr 28, 2020 25.37 25.93 25.20 25.91 5,240,735 +1.08(+4.34%)
Apr 27, 2020 24.41 24.87 24.31 24.84 2,094,871 +0.64(+2.66%)
Apr 24, 2020 24.32 24.41 23.99 24.19 3,603,772 +0.06(+0.26%)
Apr 23, 2020 24.64 24.67 24.07 24.13 2,838,368 -0.33(-1.33%)
Apr 22, 2020 24.64 24.76 24.30 24.46 3,726,839 +0.22(+0.90%)
Apr 21, 2020 24.46 24.52 24.10 24.24 3,022,211 -0.76(-3.04%)
Apr 20, 2020 24.85 25.17 24.71 25.00 2,081,586 -0.55(-2.16%)
Apr 17, 2020 25.63 25.68 25.18 25.55 4,251,416 +1.07(+4.37%)
Apr 16, 2020 24.53 24.67 23.83 24.48 3,095,064 -0.17(-0.70%)
Apr 15, 2020 24.99 25.12 24.60 24.65 3,340,789 -1.38(-5.29%)
Apr 14, 2020 26.11 26.36 25.59 26.03 3,133,013 +0.44(+1.73%)
Apr 13, 2020 25.72 25.85 25.25 25.59 2,712,465 -0.01(-0.04%)
Apr 09, 2020 26.11 26.17 25.31 25.60 2,877,851 +0.32(+1.25%)
Apr 08, 2020 25.23 25.51 24.70 25.28 3,512,751 +0.42(+1.68%)
Apr 07, 2020 25.72 25.75 24.81 24.86 4,871,983 +0.34(+1.40%)
Apr 06, 2020 24.12 24.62 23.95 24.52 3,751,438 +1.33(+5.74%)
Apr 03, 2020 24.09 24.12 22.85 23.19 5,420,288 -0.91(-3.80%)
Apr 02, 2020 24.09 25.27 23.94 24.10 6,253,774 -0.06(-0.26%)
Apr 01, 2020 24.50 24.58 23.76 24.17 4,052,950 -1.51(-5.89%)
Mar 31, 2020 25.36 26.38 25.21 25.68 4,118,894 +0.61(+2.42%)
Mar 30, 2020 24.98 25.22 24.48 25.07 3,550,840 -0.22(-0.86%)
Mar 27, 2020 25.92 26.26 25.25 25.29 3,645,506 -2.20(-8.01%)
Mar 26, 2020 26.27 27.91 26.27 27.49 4,199,758 +1.30(+4.98%)
Mar 25, 2020 24.90 26.81 24.45 26.19 5,279,434 +1.99(+8.24%)
Mar 24, 2020 24.03 24.54 23.85 24.19 4,635,184 +1.44(+6.33%)
Mar 23, 2020 23.98 24.30 22.67 22.75 4,895,068 -1.74(-7.10%)
Mar 20, 2020 26.38 26.46 24.46 24.49 4,149,069 -1.41(-5.45%)
Mar 19, 2020 25.60 26.06 24.59 25.90 4,579,276 -0.14(-0.52%)
Mar 18, 2020 25.90 27.58 25.45 26.04 4,244,706 -2.39(-8.41%)
Mar 17, 2020 27.03 28.52 26.67 28.43 4,410,378 +2.06(+7.80%)
Mar 16, 2020 27.26 28.98 25.82 26.38 3,775,617 -4.75(-15.25%)
Mar 13, 2020 32.11 32.11 30.42 31.12 3,150,554 +1.11(+3.71%)
Mar 12, 2020 29.16 30.81 28.14 30.01 5,156,446 -2.44(-7.51%)
Mar 11, 2020 33.33 33.36 31.97 32.44 6,170,444 -1.72(-5.04%)
Mar 10, 2020 33.78 34.42 33.02 34.16 4,221,034 +1.42(+4.34%)
Mar 09, 2020 32.04 33.73 31.65 32.74 4,779,170 -4.01(-10.92%)
Mar 06, 2020 36.72 37.12 36.36 36.76 4,831,491 -1.40(-3.68%)
Mar 05, 2020 38.79 39.17 37.84 38.16 5,156,313 -1.59(-4.01%)
Mar 04, 2020 39.60 39.80 39.17 39.75 2,981,285 +0.78(+2.00%)
Mar 03, 2020 38.80 40.06 38.56 38.97 6,011,527 +0.03(+0.07%)
Mar 02, 2020 37.59 38.97 37.41 38.95 4,184,481 +1.25(+3.32%)
Feb 28, 2020 36.56 37.81 35.43 37.70 6,661,917 -0.46(-1.21%)
Feb 27, 2020 38.67 38.91 38.03 38.16 5,154,408 -1.57(-3.94%)
Feb 26, 2020 40.03 40.43 39.66 39.73 2,999,242 -0.40(-0.99%)
Feb 25, 2020 41.11 41.18 39.93 40.12 4,360,704 -0.66(-1.62%)
Feb 24, 2020 40.46 41.01 39.77 40.79 5,711,500 -1.43(-3.39%)
Feb 21, 2020 41.74 42.53 41.65 42.22 2,642,464 -0.17(-0.41%)
Feb 20, 2020 42.63 42.76 42.11 42.39 2,213,324 -0.69(-1.60%)
Feb 19, 2020 43.26 43.26 42.81 43.08 1,902,560 +0.07(+0.17%)
Feb 18, 2020 43.05 43.28 42.91 43.00 1,671,153 -0.21(-0.48%)
Feb 14, 2020 43.09 43.29 43.01 43.21 1,955,627 +0.14(+0.34%)
Feb 13, 2020 42.94 43.19 42.71 43.07 2,274,991 -0.28(-0.65%)
Feb 12, 2020 42.91 43.53 42.91 43.35 3,443,366 +0.61(+1.42%)
Feb 11, 2020 42.22 42.98 42.12 42.74 5,051,955 +0.91(+2.16%)
Feb 10, 2020 41.75 41.92 41.51 41.84 3,909,231 -0.04(-0.09%)
Feb 07, 2020 41.96 42.01 41.47 41.87 3,577,716 -0.26(-0.62%)
Feb 06, 2020 42.83 42.92 42.13 42.14 5,346,494 -0.57(-1.34%)
Feb 05, 2020 43.41 43.54 42.59 42.71 4,667,978 -0.08(-0.19%)
Feb 04, 2020 43.05 43.05 42.54 42.79 4,623,856 +0.44(+1.05%)
Feb 03, 2020 41.84 42.69 41.76 42.34 4,047,528 +0.81(+1.94%)
Jan 31, 2020 41.90 42.16 41.44 41.54 4,178,879 -0.82(-1.95%)
Jan 30, 2020 42.40 42.62 41.96 42.36 2,632,512 -0.42(-0.97%)
Jan 29, 2020 42.47 42.96 42.23 42.78 4,211,217 +0.44(+1.05%)
Jan 28, 2020 41.66 42.45 41.52 42.33 2,931,079 +1.07(+2.59%)
Jan 27, 2020 41.56 41.72 41.09 41.27 5,426,147 -1.20(-2.82%)
Jan 24, 2020 43.01 43.06 42.35 42.46 5,201,793 -0.47(-1.10%)
Jan 23, 2020 42.93 43.04 42.45 42.93 3,571,481 -0.34(-0.77%)
Jan 22, 2020 43.38 43.65 43.21 43.27 3,763,922 +0.14(+0.34%)
Jan 21, 2020 43.32 43.39 43.00 43.12 3,936,785 -0.36(-0.83%)
Jan 17, 2020 42.84 43.58 42.75 43.48 5,967,572 +0.73(+1.72%)
Jan 16, 2020 42.14 42.76 41.98 42.75 3,971,299 +0.83(+1.99%)
Jan 15, 2020 41.86 42.25 41.82 41.92 2,904,261 -0.13(-0.30%)
Jan 14, 2020 42.36 42.36 41.74 42.04 4,762,298 -0.26(-0.62%)
Jan 13, 2020 42.11 42.36 41.95 42.31 2,665,004 +0.29(+0.69%)
Jan 10, 2020 42.11 42.43 41.93 42.02 4,134,495 +0.23(+0.54%)
Jan 09, 2020 42.03 42.04 41.59 41.79 3,334,067 +0.03(+0.07%)
Jan 08, 2020 41.66 42.01 41.32 41.76 2,713,126 +0.37(+0.90%)
Jan 07, 2020 41.73 41.85 41.32 41.39 6,279,422 -0.39(-0.93%)
Jan 06, 2020 41.57 42.03 41.57 41.78 4,888,947 +0.19(+0.46%)
Jan 03, 2020 41.34 41.91 41.30 41.59 2,600,620 -0.31(-0.74%)
Jan 02, 2020 41.14 41.90 40.85 41.90 3,234,792 +1.11(+2.73%)
Dec 31, 2019 40.79 41.12 40.74 40.79 1,898,878 +0.05(+0.11%)
Dec 30, 2019 41.66 41.66 40.61 40.74 2,898,653 -0.83(-2.00%)
Dec 27, 2019 41.50 41.85 41.44 41.57 1,575,719 +0.09(+0.22%)
Dec 26, 2019 41.32 41.49 41.14 41.48 1,156,541 +0.26(+0.64%)
Dec 24, 2019 41.43 41.43 41.15 41.22 491,860 -0.14(-0.35%)
Dec 23, 2019 41.49 41.61 41.25 41.37 2,333,461 -0.15(-0.37%)
Dec 20, 2019 41.94 41.97 41.52 41.52 2,537,799 -0.20(-0.48%)
Dec 19, 2019 42.03 42.07 41.56 41.72 3,224,969 -0.23(-0.54%)
Dec 18, 2019 41.48 42.02 41.44 41.95 2,771,580 +0.54(+1.31%)
Dec 17, 2019 41.56 41.66 41.23 41.40 3,674,177 +0.03(+0.07%)
Dec 16, 2019 41.68 41.73 40.85 41.37 2,940,817 +0.33(+0.80%)
Dec 13, 2019 40.66 41.21 40.59 41.04 4,167,737 +0.54(+1.33%)
Dec 12, 2019 40.17 40.61 40.08 40.51 3,855,340 +0.48(+1.19%)
Dec 11, 2019 39.38 40.06 39.35 40.03 2,942,483 +0.69(+1.76%)
Dec 10, 2019 38.62 39.35 38.62 39.34 3,316,741 +0.65(+1.69%)
Dec 09, 2019 38.82 39.14 38.61 38.69 3,313,055 +0.11(+0.28%)
Dec 06, 2019 38.93 38.96 38.48 38.58 2,962,480 -0.19(-0.49%)
Dec 05, 2019 38.77 39.04 38.65 38.77 2,769,759 +0.13(+0.33%)
Dec 04, 2019 38.68 38.77 38.53 38.64 2,324,661 +0.22(+0.58%)
Dec 03, 2019 38.36 38.63 38.23 38.42 2,332,228 -0.25(-0.65%)
Dec 02, 2019 38.88 39.03 38.61 38.67 2,408,005 -0.38(-0.97%)
Nov 29, 2019 38.98 39.37 38.93 39.04 1,453,820 -0.22(-0.57%)
Nov 27, 2019 39.12 39.28 39.01 39.27 1,759,007 +0.04(+0.09%)
Nov 26, 2019 39.74 39.74 39.00 39.23 4,068,274 -0.61(-1.53%)
Nov 25, 2019 39.86 40.18 39.70 39.84 1,375,921 -0.05(-0.13%)
Nov 22, 2019 39.76 39.95 39.53 39.90 2,018,495 +0.30(+0.75%)
Nov 21, 2019 39.43 39.74 39.36 39.60 2,443,546 -0.04(-0.11%)
Nov 20, 2019 39.70 39.94 39.44 39.65 3,087,142 -0.15(-0.38%)
Nov 19, 2019 39.90 40.09 39.65 39.80 1,355,960 +0.01(+0.02%)
Nov 18, 2019 40.01 40.11 39.73 39.79 2,093,586 -0.31(-0.78%)
Nov 15, 2019 39.93 40.10 39.84 40.10 1,675,187 +0.56(+1.41%)
Nov 14, 2019 39.00 39.56 38.84 39.55 1,825,505 +0.27(+0.69%)
Nov 13, 2019 39.25 39.43 39.03 39.28 2,345,169 -0.19(-0.48%)
Nov 12, 2019 40.27 40.28 39.43 39.47 2,633,422 -0.89(-2.20%)
Nov 11, 2019 40.26 40.52 40.07 40.35 1,780,311 -0.04(-0.09%)
Nov 08, 2019 40.61 40.91 40.32 40.39 2,022,619 -0.39(-0.95%)
Nov 07, 2019 40.59 40.96 40.54 40.78 2,893,838 +0.32(+0.80%)
Nov 06, 2019 39.97 40.46 39.81 40.45 2,352,769 +0.45(+1.12%)
Nov 05, 2019 40.37 40.43 39.88 40.00 2,152,311 -0.39(-0.98%)
Nov 04, 2019 40.83 40.88 40.29 40.40 2,061,406 -0.10(-0.24%)
Nov 01, 2019 40.22 40.56 39.90 40.50 4,595,980 +0.74(+1.87%)
Oct 31, 2019 40.37 40.38 39.67 39.75 2,469,720 -0.51(-1.27%)
Oct 30, 2019 40.28 40.38 40.01 40.26 2,430,948 -0.08(-0.20%)
Oct 29, 2019 40.69 40.72 40.32 40.34 2,003,204 -0.14(-0.35%)
Oct 28, 2019 40.33 40.60 40.11 40.49 3,180,205 +0.33(+0.83%)
Oct 25, 2019 40.34 40.38 40.11 40.16 1,895,327 -0.04(-0.09%)
Oct 24, 2019 40.28 40.37 40.08 40.19 2,187,434 +0.02(+0.04%)
Oct 23, 2019 39.92 40.21 39.92 40.17 1,731,947 +0.10(+0.25%)
Oct 22, 2019 40.32 40.42 39.96 40.08 2,621,345 -0.12(-0.29%)
Oct 21, 2019 39.97 40.19 39.81 40.19 2,501,708 +0.42(+1.06%)
Oct 18, 2019 40.04 40.17 39.75 39.77 2,730,079 -0.10(-0.25%)
Oct 17, 2019 40.21 40.37 39.87 39.87 2,137,309 -0.12(-0.29%)
Oct 16, 2019 39.62 40.05 39.62 39.99 2,911,174 +0.30(+0.75%)
Oct 15, 2019 39.82 39.91 39.65 39.69 2,069,516 +0.06(+0.16%)
Oct 14, 2019 39.67 39.83 39.60 39.63 1,969,577 +0.04(+0.11%)
Oct 11, 2019 39.47 39.85 39.38 39.58 4,778,223 +0.57(+1.45%)
Oct 10, 2019 38.35 39.04 38.30 39.02 5,067,972 +0.78(+2.04%)
Oct 09, 2019 38.53 38.69 38.21 38.24 1,829,840 +0.12(+0.31%)
Oct 08, 2019 38.51 38.68 38.11 38.12 3,265,896 -0.46(-1.19%)
Oct 07, 2019 39.07 39.13 38.57 38.58 3,477,465 -0.57(-1.47%)
Oct 04, 2019 38.11 39.19 38.11 39.15 5,326,959 +1.17(+3.07%)
Oct 03, 2019 37.38 38.00 37.33 37.99 2,329,257 +0.52(+1.39%)
Oct 02, 2019 37.92 38.00 37.41 37.47 3,950,088 -0.54(-1.42%)
Oct 01, 2019 38.15 38.33 37.98 38.00 2,723,937 -0.32(-0.84%)
Sep 30, 2019 38.16 38.50 37.98 38.33 1,936,281 +0.17(+0.45%)
Sep 27, 2019 38.39 38.46 38.02 38.16 2,065,644 -0.29(-0.75%)
Sep 26, 2019 38.56 38.69 38.26 38.44 3,114,949 -0.14(-0.37%)
Sep 25, 2019 38.41 38.65 38.08 38.59 2,986,276 -0.13(-0.35%)
Sep 24, 2019 39.30 39.36 38.72 38.72 2,948,488 -0.39(-1.01%)
Sep 23, 2019 38.99 39.38 38.85 39.12 2,944,165 -0.12(-0.30%)
Sep 20, 2019 39.07 39.29 38.78 39.23 3,545,993 +0.39(+1.02%)
Sep 19, 2019 39.14 39.23 38.71 38.84 2,284,342 -0.07(-0.18%)
Sep 18, 2019 39.33 39.37 38.67 38.91 3,788,395 -0.39(-1.00%)
Sep 17, 2019 38.45 39.35 38.34 39.30 4,771,957 +0.68(+1.77%)
Sep 16, 2019 38.66 39.09 38.32 38.62 2,923,224 -0.09(-0.23%)
Sep 13, 2019 38.57 38.92 38.56 38.71 3,082,638 +0.31(+0.82%)
Sep 12, 2019 38.56 38.80 38.24 38.40 2,941,248 +0.10(+0.26%)
Sep 11, 2019 38.04 38.37 38.04 38.30 2,636,958 +0.18(+0.47%)
Sep 10, 2019 38.19 38.54 38.03 38.12 4,162,507 -0.08(-0.21%)
Sep 09, 2019 38.63 38.88 38.13 38.20 4,111,463 -0.11(-0.28%)
Sep 06, 2019 38.34 38.59 38.13 38.31 4,482,845 +0.36(+0.95%)
Sep 05, 2019 37.84 38.23 37.81 37.95 2,965,025 +0.39(+1.05%)
Sep 04, 2019 37.37 37.64 37.04 37.55 3,897,230 +0.81(+2.20%)
Sep 03, 2019 36.91 36.91 36.53 36.75 4,019,249 -0.49(-1.32%)
Aug 30, 2019 36.60 37.28 36.44 37.24 3,242,031 +0.80(+2.19%)
Aug 29, 2019 35.89 36.54 35.72 36.44 3,088,394 +0.74(+2.06%)
Aug 28, 2019 35.77 35.88 35.46 35.71 3,636,603 +0.24(+0.68%)
Aug 27, 2019 35.36 35.63 35.35 35.46 3,355,713 +0.21(+0.59%)
Aug 26, 2019 35.25 35.32 35.00 35.26 2,086,271 +0.30(+0.85%)
Aug 23, 2019 35.20 35.46 34.87 34.96 5,591,462 -0.32(-0.92%)
Aug 22, 2019 35.37 35.72 35.28 35.28 3,309,529 -0.36(-1.01%)
Aug 21, 2019 35.38 35.64 35.11 35.64 2,512,699 +0.59(+1.69%)
Aug 20, 2019 34.76 35.27 34.74 35.05 2,754,494 +0.22(+0.64%)
Aug 19, 2019 35.18 35.48 34.76 34.83 2,926,060 -0.27(-0.77%)
Aug 16, 2019 34.69 35.17 34.56 35.10 3,407,889 +0.62(+1.80%)
Aug 15, 2019 34.33 34.71 33.97 34.48 5,356,914 +0.18(+0.52%)
Aug 14, 2019 34.84 35.21 34.19 34.30 5,625,724 -1.24(-3.48%)
Aug 13, 2019 35.22 35.83 35.05 35.54 4,253,411 +0.11(+0.30%)
Aug 12, 2019 35.72 35.72 35.26 35.43 3,273,561 -0.92(-2.52%)
Aug 09, 2019 36.32 36.49 35.92 36.34 2,876,096 -0.04(-0.12%)
Aug 08, 2019 36.12 36.54 35.99 36.39 3,242,307 +0.39(+1.07%)
Aug 07, 2019 35.05 36.04 34.88 36.00 5,419,957 +0.49(+1.39%)
Aug 06, 2019 35.33 35.63 35.08 35.51 3,511,570 +0.38(+1.07%)
Aug 05, 2019 35.26 35.36 34.85 35.13 5,217,211 -0.96(-2.66%)
Aug 02, 2019 36.37 36.43 35.71 36.09 5,537,848 -0.47(-1.28%)
Aug 01, 2019 36.96 37.24 36.43 36.56 5,577,332 -0.47(-1.26%)
Jul 31, 2019 37.63 37.64 36.79 37.03 3,935,762 -0.52(-1.39%)
Jul 30, 2019 37.74 37.74 37.29 37.55 2,100,791 -0.29(-0.76%)
Jul 29, 2019 37.20 38.24 37.06 37.83 4,235,456 +0.61(+1.64%)
Jul 26, 2019 37.60 37.69 37.07 37.22 2,995,585 -0.21(-0.55%)
Jul 25, 2019 37.55 37.65 37.20 37.43 3,022,381 -0.18(-0.48%)
Jul 24, 2019 37.26 37.73 37.26 37.61 2,710,600 +0.48(+1.28%)
Jul 23, 2019 37.66 37.70 36.97 37.13 4,483,914 -0.57(-1.50%)
Jul 22, 2019 37.98 38.24 37.57 37.70 4,721,603 -0.39(-1.04%)
Jul 19, 2019 38.46 38.51 38.03 38.09 3,759,111 -0.33(-0.86%)
Jul 18, 2019 38.89 38.99 38.16 38.43 6,786,643 -0.39(-0.99%)
Jul 17, 2019 39.22 39.41 38.81 38.81 2,962,809 -0.35(-0.89%)
Jul 16, 2019 39.30 39.50 38.89 39.16 3,239,395 -0.38(-0.95%)
Jul 15, 2019 39.07 39.63 39.04 39.54 3,044,056 +0.50(+1.29%)
Jul 12, 2019 39.36 39.36 38.77 39.04 2,613,599 -0.04(-0.11%)
Jul 11, 2019 38.92 39.22 38.67 39.08 3,957,803 +0.36(+0.93%)
Jul 10, 2019 38.72 38.91 38.39 38.72 4,486,741 +0.00(+0.00%)
Jul 09, 2019 39.74 40.04 38.47 38.72 14,334,229 -1.24(-3.10%)
Jul 08, 2019 39.56 40.18 39.44 39.96 3,280,507 +0.39(+1.00%)
Jul 05, 2019 39.38 39.74 39.16 39.56 3,234,340 +0.11(+0.27%)
Jul 03, 2019 39.56 39.60 39.34 39.46 1,340,350 +0.08(+0.20%)
Jul 02, 2019 39.38 39.72 39.35 39.38 2,358,499 +0.03(+0.07%)
Jul 01, 2019 39.48 39.80 39.04 39.35 4,466,611 +0.43(+1.11%)
Jun 28, 2019 39.30 39.30 38.74 38.92 3,830,336 -0.15(-0.39%)
Jun 27, 2019 39.71 39.78 39.04 39.07 4,180,868 -0.60(-1.52%)
Jun 26, 2019 39.63 39.78 39.52 39.67 4,342,485 +0.23(+0.59%)
Jun 25, 2019 39.38 39.66 39.34 39.44 4,056,979 -0.11(-0.27%)
Jun 24, 2019 39.50 39.68 39.42 39.55 2,827,450 +0.01(+0.02%)
Jun 21, 2019 39.81 40.09 39.44 39.54 4,038,773 -0.45(-1.12%)
Jun 20, 2019 40.38 40.44 39.83 39.99 4,024,184 +0.48(+1.23%)
Jun 19, 2019 39.18 39.59 39.04 39.50 3,497,053 +0.33(+0.85%)
Jun 18, 2019 39.21 39.59 38.94 39.17 4,260,989 +0.34(+0.88%)
Jun 17, 2019 39.04 39.23 38.68 38.83 4,118,166 -0.16(-0.41%)
Jun 14, 2019 39.38 39.38 38.91 38.99 3,425,432 -0.29(-0.74%)
Jun 13, 2019 39.51 39.67 39.15 39.28 6,554,525 -0.22(-0.56%)
Jun 12, 2019 39.62 39.82 39.42 39.50 5,024,665 -0.16(-0.40%)
Jun 11, 2019 39.75 39.91 39.57 39.66 3,901,914 +0.21(+0.54%)
Jun 10, 2019 39.51 39.79 39.10 39.45 8,088,143 +1.13(+2.96%)
Jun 07, 2019 37.99 38.43 37.99 38.31 5,074,689 +0.14(+0.37%)
Jun 06, 2019 38.21 40.11 37.63 38.17 8,891,534 -0.29(-0.75%)
Jun 05, 2019 38.45 38.64 38.02 38.46 5,206,213 +0.25(+0.64%)
Jun 04, 2019 38.00 38.48 37.77 38.21 5,951,765 +0.69(+1.85%)
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.