Mexico Ishares MSCI ETF (NY: EWW )

46.60 USD -0.10 (-0.21%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 33.93 33.97 32.89 32.91 4,643,739 -1.28(-3.74%)
Aug 28, 2020 33.65 34.20 33.46 34.19 3,044,200 +0.90(+2.70%)
Aug 27, 2020 33.92 33.96 33.06 33.29 3,010,041 -0.46(-1.36%)
Aug 26, 2020 34.30 34.32 33.60 33.75 2,081,095 -0.51(-1.49%)
Aug 25, 2020 34.07 34.28 33.88 34.26 2,279,916 +0.35(+1.03%)
Aug 24, 2020 34.27 34.29 33.85 33.91 1,819,079 -0.06(-0.18%)
Aug 21, 2020 34.29 34.32 33.90 33.97 1,784,400 -0.31(-0.90%)
Aug 20, 2020 34.14 34.28 33.78 34.28 2,411,772 -0.11(-0.32%)
Aug 19, 2020 34.50 34.92 34.35 34.39 1,821,449 -0.16(-0.46%)
Aug 18, 2020 35.03 35.06 34.34 34.55 1,498,934 -0.12(-0.35%)
Aug 17, 2020 34.83 34.97 34.56 34.67 2,073,614 -0.01(-0.03%)
Aug 14, 2020 34.51 34.90 34.35 34.68 4,430,500 +0.54(+1.58%)
Aug 13, 2020 33.99 34.33 33.73 34.14 1,728,688 +0.23(+0.68%)
Aug 12, 2020 34.13 34.20 33.84 33.91 1,759,506 +0.09(+0.27%)
Aug 11, 2020 33.76 34.29 33.76 33.82 2,337,371 +0.30(+0.89%)
Aug 10, 2020 33.46 33.56 33.29 33.52 1,616,700 +0.24(+0.72%)
Aug 07, 2020 32.97 33.35 32.88 33.28 1,886,200 +0.02(+0.06%)
Aug 06, 2020 33.11 33.38 32.96 33.26 1,803,721 -0.01(-0.03%)
Aug 05, 2020 32.68 33.62 32.66 33.27 3,209,941 +0.97(+3.00%)
Aug 04, 2020 32.24 32.46 32.03 32.30 1,724,323 -0.19(-0.58%)
Aug 03, 2020 32.62 32.65 32.08 32.49 1,805,988 -0.04(-0.12%)
Jul 31, 2020 33.00 33.00 32.15 32.53 2,723,800 -0.39(-1.18%)
Jul 30, 2020 32.94 33.18 32.74 32.92 2,630,192 -0.63(-1.88%)
Jul 29, 2020 33.62 33.84 33.19 33.55 2,419,854 +0.02(+0.06%)
Jul 28, 2020 33.45 33.64 33.30 33.53 1,935,684 -0.05(-0.15%)
Jul 27, 2020 33.12 33.60 32.89 33.58 2,189,795 +0.82(+2.50%)
Jul 24, 2020 32.52 32.86 32.35 32.76 2,693,300 +0.20(+0.61%)
Jul 23, 2020 32.65 32.80 32.42 32.56 2,252,815 -0.36(-1.09%)
Jul 22, 2020 32.37 32.92 32.37 32.92 1,709,896 +0.49(+1.51%)
Jul 21, 2020 32.00 32.65 31.92 32.43 2,483,780 +0.82(+2.59%)
Jul 20, 2020 31.60 31.66 31.23 31.61 1,553,610 +0.15(+0.48%)
Jul 17, 2020 31.91 31.91 31.40 31.46 2,295,400 -0.36(-1.13%)
Jul 16, 2020 31.69 32.10 31.64 31.82 2,266,583 -0.26(-0.81%)
Jul 15, 2020 31.96 32.19 31.77 32.08 2,448,293 +0.73(+2.33%)
Jul 14, 2020 30.89 31.42 30.72 31.35 3,438,246 +0.33(+1.06%)
Jul 13, 2020 31.84 32.10 30.98 31.02 2,698,404 -0.54(-1.71%)
Jul 10, 2020 31.52 31.70 31.33 31.56 2,069,600 +0.03(+0.10%)
Jul 09, 2020 32.32 32.34 31.46 31.53 2,143,315 -0.50(-1.56%)
Jul 08, 2020 32.36 32.47 31.70 32.03 4,172,837 -0.20(-0.62%)
Jul 07, 2020 32.57 32.85 32.17 32.23 2,959,581 -0.80(-2.42%)
Jul 06, 2020 33.35 33.76 32.90 33.03 2,606,712 +0.33(+1.01%)
Jul 02, 2020 32.91 33.39 32.58 32.70 2,527,200 +0.51(+1.58%)
Jul 01, 2020 32.07 32.47 31.90 32.19 2,393,743 +0.31(+0.97%)
Jun 30, 2020 31.66 32.00 31.36 31.88 2,713,307 -0.06(-0.19%)
Jun 29, 2020 31.55 31.94 31.35 31.94 4,752,280 +0.38(+1.20%)
Jun 26, 2020 32.15 32.40 31.51 31.56 2,344,300 -0.93(-2.86%)
Jun 25, 2020 32.01 32.53 31.96 32.49 1,991,715 +0.11(+0.34%)
Jun 24, 2020 32.80 32.91 32.30 32.38 2,262,209 -0.86(-2.59%)
Jun 23, 2020 33.53 33.76 33.12 33.24 4,594,933 +0.30(+0.91%)
Jun 22, 2020 33.31 33.37 32.88 32.94 2,829,484 -0.13(-0.39%)
Jun 19, 2020 32.77 33.26 32.42 33.07 5,312,000 +0.97(+3.02%)
Jun 18, 2020 32.67 32.70 31.99 32.10 2,102,184 -0.84(-2.55%)
Jun 17, 2020 33.22 33.44 32.78 32.94 2,086,229 -0.03(-0.09%)
Jun 16, 2020 33.81 34.00 32.59 32.97 4,218,711 +0.22(+0.67%)
Jun 15, 2020 32.00 33.14 31.61 32.75 3,246,487 -0.30(-0.91%)
Jun 12, 2020 32.75 33.14 32.15 33.05 4,446,900 +1.61(+5.12%)
Jun 11, 2020 32.61 33.03 31.39 31.44 5,965,855 -2.84(-8.28%)
Jun 10, 2020 34.99 34.99 33.93 34.28 3,342,350 -0.57(-1.64%)
Jun 09, 2020 35.08 35.37 34.64 34.85 3,566,624 -1.42(-3.92%)
Jun 08, 2020 35.47 36.28 35.05 36.27 3,870,276 +1.03(+2.92%)
Jun 05, 2020 35.00 35.63 34.83 35.24 5,121,200 +1.54(+4.57%)
Jun 04, 2020 34.25 34.41 33.52 33.70 3,348,145 -0.74(-2.15%)
Jun 03, 2020 34.30 34.77 34.12 34.44 5,013,049 +0.71(+2.10%)
Jun 02, 2020 33.29 34.28 33.05 33.73 5,510,990 +0.91(+2.77%)
Jun 01, 2020 31.93 32.98 31.67 32.82 3,267,307 +0.93(+2.92%)
May 29, 2020 32.17 32.17 31.08 31.89 4,109,700 -0.04(-0.13%)
May 28, 2020 32.48 32.50 31.80 31.93 2,695,764 -0.32(-0.99%)
May 27, 2020 31.96 32.40 31.58 32.25 4,182,631 +0.44(+1.38%)
May 26, 2020 31.86 32.49 31.55 31.81 3,764,254 +1.22(+3.99%)
May 22, 2020 30.06 30.68 29.81 30.59 2,023,700 +0.21(+0.69%)
May 21, 2020 30.49 30.82 29.99 30.38 3,517,839 +0.01(+0.03%)
May 20, 2020 29.98 30.52 29.62 30.37 4,230,074 +1.10(+3.76%)
May 19, 2020 30.60 30.64 29.27 29.27 4,296,454 -1.16(-3.81%)
May 18, 2020 29.84 30.57 29.84 30.43 4,035,546 +1.53(+5.29%)
May 15, 2020 29.16 29.61 28.82 28.90 2,086,100 -0.66(-2.23%)
May 14, 2020 28.72 29.59 28.42 29.56 2,957,405 +0.37(+1.27%)
May 13, 2020 30.22 30.22 29.09 29.19 4,535,498 -0.69(-2.31%)
May 12, 2020 30.67 30.80 29.87 29.88 1,976,193 -0.61(-2.00%)
May 11, 2020 30.55 30.78 30.25 30.49 2,442,386 -0.37(-1.20%)
May 08, 2020 30.33 31.11 30.26 30.86 3,204,600 +1.20(+4.05%)
May 07, 2020 29.87 30.07 29.48 29.66 4,877,075 +0.30(+1.02%)
May 06, 2020 29.67 29.76 29.14 29.36 2,461,803 -0.34(-1.14%)
May 05, 2020 29.80 30.12 29.62 29.70 3,830,993 +0.40(+1.37%)
May 04, 2020 27.85 29.32 27.85 29.30 2,512,097 +1.20(+4.27%)
May 01, 2020 28.69 28.75 27.67 28.10 3,325,600 -1.17(-4.00%)
Apr 30, 2020 30.07 30.07 29.16 29.27 3,486,745 -1.06(-3.49%)
Apr 29, 2020 29.25 30.36 29.08 30.33 5,140,814 +1.72(+6.01%)
Apr 28, 2020 28.01 28.63 27.82 28.61 4,746,771 +1.19(+4.34%)
Apr 27, 2020 26.95 27.46 26.84 27.42 1,897,420 +0.71(+2.66%)
Apr 24, 2020 26.85 26.95 26.49 26.71 3,264,100 +0.07(+0.26%)
Apr 23, 2020 27.20 27.24 26.58 26.64 2,570,839 -0.36(-1.33%)
Apr 22, 2020 27.20 27.34 26.83 27.00 3,375,567 +0.24(+0.90%)
Apr 21, 2020 27.00 27.07 26.61 26.76 2,737,354 -0.84(-3.04%)
Apr 20, 2020 27.44 27.79 27.28 27.60 1,885,387 -0.61(-2.16%)
Apr 17, 2020 28.30 28.35 27.80 28.21 3,850,700 +1.18(+4.37%)
Apr 16, 2020 27.08 27.24 26.31 27.03 2,803,340 -0.19(-0.70%)
Apr 15, 2020 27.59 27.73 27.16 27.22 3,025,904 -1.52(-5.29%)
Apr 14, 2020 28.83 29.10 28.25 28.74 2,837,712 +0.49(+1.73%)
Apr 13, 2020 28.40 28.54 27.88 28.25 2,456,803 -0.01(-0.04%)
Apr 09, 2020 28.83 28.89 27.94 28.26 2,606,600 +0.35(+1.25%)
Apr 08, 2020 27.85 28.16 27.27 27.91 3,181,658 +0.46(+1.68%)
Apr 07, 2020 28.40 28.43 27.39 27.45 4,412,776 +0.38(+1.40%)
Apr 06, 2020 26.63 27.18 26.44 27.07 3,397,848 +1.47(+5.74%)
Apr 03, 2020 26.60 26.63 25.23 25.60 4,909,400 -1.01(-3.80%)
Apr 02, 2020 26.60 27.90 26.43 26.61 5,664,326 -0.07(-0.26%)
Apr 01, 2020 27.05 27.14 26.23 26.68 3,670,941 -1.67(-5.89%)
Mar 31, 2020 28.00 29.13 27.83 28.35 3,730,669 +0.67(+2.42%)
Mar 30, 2020 27.58 27.84 27.03 27.68 3,216,157 -0.24(-0.86%)
Mar 27, 2020 28.62 28.99 27.88 27.92 3,301,900 -2.43(-8.01%)
Mar 26, 2020 29.00 30.81 29.00 30.35 3,803,911 +1.44(+4.98%)
Mar 25, 2020 27.49 29.60 26.99 28.91 4,781,823 +2.20(+8.24%)
Mar 24, 2020 26.53 27.10 26.33 26.71 4,198,296 +1.59(+6.33%)
Mar 23, 2020 26.48 26.83 25.03 25.12 4,433,685 -1.92(-7.10%)
Mar 20, 2020 29.12 29.21 27.00 27.04 3,758,000 -1.56(-5.45%)
Mar 19, 2020 28.26 28.77 27.15 28.60 4,147,658 -0.15(-0.52%)
Mar 18, 2020 28.59 30.45 28.10 28.75 3,844,623 -2.64(-8.41%)
Mar 17, 2020 29.84 31.49 29.45 31.39 3,994,679 +2.27(+7.80%)
Mar 16, 2020 30.10 32.00 28.50 29.12 3,419,748 -5.24(-15.25%)
Mar 13, 2020 35.45 35.45 33.59 34.36 2,853,600 +1.23(+3.71%)
Mar 12, 2020 32.20 34.02 31.07 33.13 4,670,427 -2.69(-7.51%)
Mar 11, 2020 36.80 36.83 35.30 35.82 5,588,851 -1.90(-5.04%)
Mar 10, 2020 37.30 38.00 36.46 37.72 3,823,182 +1.57(+4.34%)
Mar 09, 2020 35.37 37.24 34.94 36.15 4,328,711 -4.43(-10.92%)
Mar 06, 2020 40.54 40.98 40.14 40.58 4,376,100 -1.55(-3.68%)
Mar 05, 2020 42.83 43.25 41.77 42.13 4,670,306 -1.76(-4.01%)
Mar 04, 2020 43.72 43.94 43.25 43.89 2,700,285 +0.86(+2.00%)
Mar 03, 2020 42.84 44.23 42.57 43.03 5,444,912 +0.03(+0.07%)
Mar 02, 2020 41.50 43.02 41.30 43.00 3,790,074 +1.38(+3.32%)
Feb 28, 2020 40.37 41.75 39.12 41.62 6,034,000 -0.51(-1.21%)
Feb 27, 2020 42.69 42.96 41.99 42.13 4,668,581 -1.73(-3.94%)
Feb 26, 2020 44.20 44.64 43.79 43.86 2,716,550 -0.44(-0.99%)
Feb 25, 2020 45.39 45.46 44.09 44.30 3,949,687 -0.73(-1.62%)
Feb 24, 2020 44.67 45.28 43.91 45.03 5,173,164 -1.58(-3.39%)
Feb 21, 2020 46.08 46.96 45.98 46.61 2,393,400 -0.19(-0.41%)
Feb 20, 2020 47.07 47.21 46.50 46.80 2,004,708 -0.76(-1.60%)
Feb 19, 2020 47.76 47.76 47.27 47.56 1,723,235 +0.08(+0.17%)
Feb 18, 2020 47.53 47.78 47.37 47.48 1,513,639 -0.23(-0.48%)
Feb 14, 2020 47.57 47.80 47.49 47.71 1,771,300 +0.16(+0.34%)
Feb 13, 2020 47.41 47.68 47.15 47.55 2,060,563 -0.31(-0.65%)
Feb 12, 2020 47.37 48.06 47.37 47.86 3,118,813 +0.67(+1.42%)
Feb 11, 2020 46.61 47.45 46.50 47.19 4,575,785 +1.00(+2.16%)
Feb 10, 2020 46.10 46.28 45.83 46.19 3,540,768 -0.04(-0.09%)
Feb 07, 2020 46.33 46.38 45.79 46.23 3,240,500 -0.29(-0.62%)
Feb 06, 2020 47.29 47.39 46.51 46.52 4,842,562 -0.63(-1.34%)
Feb 05, 2020 47.93 48.07 47.02 47.15 4,227,999 -0.09(-0.19%)
Feb 04, 2020 47.53 47.53 46.97 47.24 4,188,036 +0.49(+1.05%)
Feb 03, 2020 46.19 47.13 46.11 46.75 3,666,030 +0.89(+1.94%)
Jan 31, 2020 46.26 46.54 45.75 45.86 3,785,000 -0.91(-1.95%)
Jan 30, 2020 46.81 47.05 46.33 46.77 2,384,386 -0.46(-0.97%)
Jan 29, 2020 46.89 47.43 46.63 47.23 3,814,290 +0.49(+1.05%)
Jan 28, 2020 45.99 46.87 45.84 46.74 2,654,811 +1.18(+2.59%)
Jan 27, 2020 45.88 46.06 45.37 45.56 4,914,707 -1.32(-2.82%)
Jan 24, 2020 47.49 47.54 46.76 46.88 4,711,500 -0.52(-1.10%)
Jan 23, 2020 47.40 47.52 46.87 47.40 3,234,852 -0.37(-0.77%)
Jan 22, 2020 47.89 48.19 47.71 47.77 3,409,155 +0.16(+0.34%)
Jan 21, 2020 47.83 47.91 47.47 47.61 3,565,725 -0.40(-0.83%)
Jan 17, 2020 47.30 48.12 47.20 48.01 5,405,100 +0.81(+1.72%)
Jan 16, 2020 46.53 47.21 46.35 47.20 3,596,986 +0.92(+1.99%)
Jan 15, 2020 46.22 46.65 46.17 46.28 2,630,521 -0.14(-0.30%)
Jan 14, 2020 46.77 46.77 46.08 46.42 4,313,429 -0.29(-0.62%)
Jan 13, 2020 46.49 46.77 46.31 46.71 2,413,815 +0.32(+0.69%)
Jan 10, 2020 46.49 46.84 46.29 46.39 3,744,800 +0.25(+0.54%)
Jan 09, 2020 46.40 46.41 45.92 46.14 3,019,816 +0.03(+0.07%)
Jan 08, 2020 46.00 46.38 45.62 46.11 2,457,401 +0.41(+0.90%)
Jan 07, 2020 46.07 46.21 45.62 45.70 5,687,557 -0.43(-0.93%)
Jan 06, 2020 45.90 46.40 45.90 46.13 4,428,141 +0.21(+0.46%)
Jan 03, 2020 45.64 46.28 45.60 45.92 2,355,500 -0.34(-0.73%)
Jan 02, 2020 45.42 46.26 45.10 46.26 2,929,898 +1.23(+2.73%)
Dec 31, 2019 45.04 45.40 44.97 45.03 1,719,900 +0.05(+0.11%)
Dec 30, 2019 46.00 46.00 44.83 44.98 2,625,442 -0.92(-2.00%)
Dec 27, 2019 45.82 46.20 45.75 45.90 1,427,200 +0.10(+0.22%)
Dec 26, 2019 45.62 45.81 45.42 45.80 1,047,532 +0.29(+0.64%)
Dec 24, 2019 45.74 45.74 45.43 45.51 445,500 -0.16(-0.35%)
Dec 23, 2019 45.81 45.94 45.54 45.67 2,113,522 -0.17(-0.37%)
Dec 20, 2019 46.30 46.33 45.84 45.84 2,298,600 -0.22(-0.48%)
Dec 19, 2019 46.40 46.45 45.89 46.06 2,921,001 -0.25(-0.54%)
Dec 18, 2019 45.80 46.40 45.75 46.31 2,510,346 +0.60(+1.31%)
Dec 17, 2019 45.89 45.99 45.52 45.71 3,327,869 +0.03(+0.07%)
Dec 16, 2019 46.02 46.07 45.10 45.68 2,663,631 -0.07(-0.15%)
Dec 13, 2019 45.32 45.93 45.24 45.75 3,739,100 +0.60(+1.33%)
Dec 12, 2019 44.78 45.27 44.67 45.15 3,458,832 +0.53(+1.19%)
Dec 11, 2019 43.90 44.65 43.86 44.62 2,639,859 +0.77(+1.76%)
Dec 10, 2019 43.05 43.87 43.05 43.85 2,975,626 +0.73(+1.69%)
Dec 09, 2019 43.27 43.63 43.04 43.12 2,972,319 +0.12(+0.28%)
Dec 06, 2019 43.39 43.43 42.89 43.00 2,657,800 -0.21(-0.49%)
Dec 05, 2019 43.22 43.51 43.08 43.21 2,484,899 +0.14(+0.33%)
Dec 04, 2019 43.11 43.22 42.95 43.07 2,085,578 +0.25(+0.58%)
Dec 03, 2019 42.76 43.06 42.61 42.82 2,092,367 -0.28(-0.65%)
Dec 02, 2019 43.34 43.50 43.04 43.10 2,160,350 -0.42(-0.97%)
Nov 29, 2019 43.45 43.88 43.39 43.52 1,304,300 -0.25(-0.57%)
Nov 27, 2019 43.61 43.78 43.48 43.77 1,578,100 +0.04(+0.09%)
Nov 26, 2019 44.30 44.30 43.47 43.73 3,649,867 -0.68(-1.53%)
Nov 25, 2019 44.43 44.79 44.26 44.41 1,234,413 -0.06(-0.13%)
Nov 22, 2019 44.32 44.53 44.06 44.47 1,810,900 +0.33(+0.75%)
Nov 21, 2019 43.95 44.30 43.88 44.14 2,192,236 -0.05(-0.11%)
Nov 20, 2019 44.25 44.52 43.96 44.19 2,769,641 -0.17(-0.38%)
Nov 19, 2019 44.47 44.69 44.19 44.36 1,216,505 +0.01(+0.02%)
Nov 18, 2019 44.60 44.71 44.28 44.35 1,878,268 -0.35(-0.78%)
Nov 15, 2019 44.51 44.70 44.41 44.70 1,502,900 +0.62(+1.41%)
Nov 14, 2019 43.47 44.09 43.29 44.08 1,637,759 +0.30(+0.69%)
Nov 13, 2019 43.75 43.95 43.50 43.78 2,103,977 -0.21(-0.48%)
Nov 12, 2019 44.89 44.90 43.95 43.99 2,362,584 -0.99(-2.20%)
Nov 11, 2019 44.88 45.16 44.66 44.98 1,597,213 -0.04(-0.09%)
Nov 08, 2019 45.27 45.60 44.94 45.02 1,814,600 -0.43(-0.95%)
Nov 07, 2019 45.24 45.66 45.19 45.45 2,596,217 +0.36(+0.80%)
Nov 06, 2019 44.55 45.10 44.37 45.09 2,110,795 +0.50(+1.12%)
Nov 05, 2019 45.00 45.06 44.45 44.59 1,930,954 -0.44(-0.98%)
Nov 04, 2019 45.51 45.57 44.91 45.03 1,849,398 -0.11(-0.24%)
Nov 01, 2019 44.83 45.22 44.47 45.14 4,123,300 +0.83(+1.87%)
Oct 31, 2019 45.00 45.01 44.22 44.31 2,215,718 -0.57(-1.27%)
Oct 30, 2019 44.90 45.01 44.60 44.88 2,180,934 -0.09(-0.20%)
Oct 29, 2019 45.36 45.39 44.95 44.97 1,797,182 -0.16(-0.35%)
Oct 28, 2019 44.95 45.25 44.71 45.13 2,853,132 +0.37(+0.83%)
Oct 25, 2019 44.97 45.01 44.71 44.76 1,700,400 -0.04(-0.09%)
Oct 24, 2019 44.90 45.00 44.68 44.80 1,962,464 +0.02(+0.04%)
Oct 23, 2019 44.50 44.82 44.50 44.78 1,553,823 +0.11(+0.25%)
Oct 22, 2019 44.94 45.05 44.54 44.67 2,351,749 -0.13(-0.29%)
Oct 21, 2019 44.55 44.80 44.37 44.80 2,244,416 +0.47(+1.06%)
Oct 18, 2019 44.63 44.78 44.31 44.33 2,449,300 -0.11(-0.25%)
Oct 17, 2019 44.82 45.00 44.44 44.44 1,917,495 -0.13(-0.29%)
Oct 16, 2019 44.16 44.64 44.16 44.57 2,611,770 +0.33(+0.75%)
Oct 15, 2019 44.39 44.49 44.20 44.24 1,856,674 +0.07(+0.16%)
Oct 14, 2019 44.22 44.40 44.13 44.17 1,767,013 +0.05(+0.11%)
Oct 11, 2019 44.00 44.42 43.90 44.12 4,286,800 +0.63(+1.45%)
Oct 10, 2019 42.75 43.52 42.69 43.49 4,546,749 +0.87(+2.04%)
Oct 09, 2019 42.95 43.13 42.59 42.62 1,641,648 +0.13(+0.31%)
Oct 08, 2019 42.93 43.11 42.48 42.49 2,930,010 -0.51(-1.19%)
Oct 07, 2019 43.55 43.62 42.99 43.00 3,119,820 -0.64(-1.47%)
Oct 04, 2019 42.48 43.68 42.48 43.64 4,779,100 +1.30(+3.07%)
Oct 03, 2019 41.66 42.36 41.61 42.34 2,089,701 +0.58(+1.39%)
Oct 02, 2019 42.27 42.36 41.70 41.76 3,543,836 -0.60(-1.42%)
Oct 01, 2019 42.52 42.72 42.33 42.36 2,443,790 -0.36(-0.84%)
Sep 30, 2019 42.53 42.91 42.33 42.72 1,737,142 +0.19(+0.45%)
Sep 27, 2019 42.79 42.87 42.38 42.53 1,853,200 -0.32(-0.75%)
Sep 26, 2019 42.98 43.13 42.65 42.85 2,794,588 -0.16(-0.37%)
Sep 25, 2019 42.81 43.08 42.45 43.01 2,679,148 -0.15(-0.35%)
Sep 24, 2019 43.81 43.87 43.16 43.16 2,645,247 -0.44(-1.01%)
Sep 23, 2019 43.46 43.89 43.30 43.60 2,641,368 -0.13(-0.30%)
Sep 20, 2019 43.55 43.79 43.23 43.73 3,181,300 +0.44(+1.02%)
Sep 19, 2019 43.63 43.73 43.15 43.29 2,049,406 -0.08(-0.18%)
Sep 18, 2019 43.84 43.88 43.10 43.37 3,398,772 -0.44(-1.00%)
Sep 17, 2019 42.86 43.86 42.73 43.81 4,281,178 +0.76(+1.77%)
Sep 16, 2019 43.09 43.57 42.71 43.05 2,622,581 -0.10(-0.23%)
Sep 13, 2019 42.99 43.38 42.98 43.15 2,765,600 +0.35(+0.82%)
Sep 12, 2019 42.98 43.25 42.62 42.80 2,638,751 +0.11(+0.26%)
Sep 11, 2019 42.40 42.77 42.40 42.69 2,365,756 +0.20(+0.47%)
Sep 10, 2019 42.57 42.96 42.39 42.49 3,734,408 -0.09(-0.21%)
Sep 09, 2019 43.06 43.34 42.50 42.58 3,688,614 -0.12(-0.28%)
Sep 06, 2019 42.73 43.02 42.50 42.70 4,021,800 +0.40(+0.95%)
Sep 05, 2019 42.18 42.61 42.15 42.30 2,660,083 +0.44(+1.05%)
Sep 04, 2019 41.65 41.95 41.29 41.86 3,496,414 +0.90(+2.20%)
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.