Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

55.04 +0.01 (+0.02%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 45.70 45.99 45.22 45.26 2,152,118 -0.66(-1.45%)
Jul 29, 2021 45.79 46.08 45.60 45.92 1,959,119 +0.40(+0.87%)
Jul 28, 2021 45.14 45.57 44.82 45.52 1,609,702 +0.36(+0.80%)
Jul 27, 2021 44.79 45.18 44.71 45.16 2,839,545 +0.17(+0.37%)
Jul 26, 2021 43.83 45.16 43.50 45.00 2,176,277 +0.69(+1.56%)
Jul 23, 2021 44.43 44.44 44.09 44.31 1,370,770 +0.17(+0.38%)
Jul 22, 2021 43.89 44.28 43.63 44.14 1,121,914 +0.36(+0.82%)
Jul 21, 2021 43.10 43.93 43.10 43.78 2,044,634 +0.51(+1.17%)
Jul 20, 2021 43.12 43.64 43.07 43.27 1,800,656 -0.06(-0.13%)
Jul 19, 2021 44.08 44.18 42.98 43.33 3,013,608 -1.40(-3.14%)
Jul 16, 2021 44.98 45.03 44.47 44.73 1,972,389 +0.05(+0.10%)
Jul 15, 2021 44.03 44.74 44.02 44.68 1,288,858 +0.48(+1.09%)
Jul 14, 2021 43.87 44.30 43.69 44.20 1,867,487 +0.85(+1.96%)
Jul 13, 2021 43.87 44.04 43.33 43.35 1,517,675 -0.82(-1.86%)
Jul 12, 2021 43.99 44.30 43.77 44.18 952,224 +0.00(+0.00%)
Jul 09, 2021 44.07 44.34 43.88 44.18 990,253 +0.58(+1.33%)
Jul 08, 2021 43.39 43.92 43.36 43.59 2,024,536 -0.59(-1.34%)
Jul 07, 2021 44.16 44.35 43.48 44.19 2,279,506 +0.19(+0.44%)
Jul 06, 2021 44.67 44.67 43.59 43.99 2,064,467 -0.69(-1.55%)
Jul 02, 2021 44.50 44.76 44.29 44.68 1,329,904 +0.40(+0.90%)
Jul 01, 2021 44.43 44.52 43.83 44.29 2,131,263 -0.02(-0.04%)
Jun 30, 2021 44.27 44.57 44.02 44.31 1,570,280 -0.27(-0.60%)
Jun 29, 2021 44.45 44.70 44.33 44.57 1,293,594 +0.01(+0.02%)
Jun 28, 2021 44.78 44.81 44.33 44.56 1,606,904 -0.27(-0.60%)
Jun 25, 2021 45.07 45.08 44.55 44.83 1,941,853 +0.22(+0.50%)
Jun 24, 2021 44.13 45.13 43.96 44.61 3,051,090 +0.80(+1.83%)
Jun 23, 2021 44.05 44.16 43.60 43.81 1,808,662 +0.30(+0.68%)
Jun 22, 2021 43.18 43.62 42.81 43.51 1,588,619 -0.03(-0.06%)
Jun 21, 2021 43.40 43.71 43.10 43.54 2,292,538 +0.31(+0.73%)
Jun 18, 2021 43.14 43.45 42.64 43.23 3,836,205 -0.41(-0.93%)
Jun 17, 2021 43.79 44.19 43.45 43.63 3,109,228 -0.40(-0.90%)
Jun 16, 2021 44.91 44.96 43.83 44.03 3,515,292 -0.91(-2.03%)
Jun 15, 2021 45.03 45.27 44.46 44.94 2,084,481 -0.27(-0.59%)
Jun 14, 2021 45.51 45.56 45.11 45.21 1,380,052 -0.34(-0.75%)
Jun 11, 2021 45.54 45.87 45.21 45.55 2,133,531 -0.05(-0.10%)
Jun 10, 2021 45.37 45.94 45.37 45.60 1,751,545 +0.22(+0.48%)
Jun 09, 2021 45.91 45.91 45.29 45.38 2,585,717 -0.16(-0.34%)
Jun 08, 2021 45.89 45.89 45.23 45.53 2,955,591 -0.21(-0.46%)
Jun 07, 2021 44.76 45.99 44.76 45.75 3,968,528 +1.36(+3.05%)
Jun 04, 2021 44.52 44.53 44.17 44.39 1,806,095 +0.35(+0.79%)
Jun 03, 2021 44.22 44.49 43.76 44.04 1,602,110 -0.62(-1.39%)
Jun 02, 2021 44.58 44.95 44.55 44.66 2,932,643 +0.08(+0.18%)
Jun 01, 2021 45.02 45.11 44.48 44.58 2,957,878 +0.51(+1.16%)
May 28, 2021 43.88 44.18 43.46 44.07 1,844,525 +0.40(+0.92%)
May 27, 2021 43.54 43.74 43.35 43.67 2,398,176 +0.27(+0.61%)
May 26, 2021 43.27 43.54 43.14 43.40 1,612,498 +0.20(+0.47%)
May 25, 2021 43.86 43.96 43.08 43.20 2,086,148 -0.46(-1.05%)
May 24, 2021 43.90 43.98 43.51 43.66 2,171,573 -0.11(-0.25%)
May 21, 2021 43.99 44.04 43.28 43.77 2,462,039 -0.27(-0.60%)
May 20, 2021 43.40 44.21 43.27 44.03 2,950,758 +0.66(+1.52%)
May 19, 2021 43.48 43.73 43.05 43.37 2,722,068 -0.49(-1.11%)
May 18, 2021 43.87 44.07 43.61 43.86 1,980,197 +0.29(+0.67%)
May 17, 2021 43.02 43.66 42.98 43.57 1,498,428 +0.41(+0.96%)
May 14, 2021 43.26 43.41 43.10 43.15 1,928,898 +0.43(+1.01%)
May 13, 2021 42.32 42.98 42.24 42.72 2,577,813 +0.58(+1.37%)
May 12, 2021 42.59 43.05 42.11 42.15 2,856,589 -0.95(-2.21%)
May 11, 2021 43.00 43.37 42.94 43.10 2,600,039 -0.41(-0.95%)
May 10, 2021 43.16 43.79 43.16 43.51 1,807,412 +0.41(+0.96%)
May 07, 2021 42.91 43.41 42.79 43.10 2,651,850 +0.50(+1.18%)
May 06, 2021 41.97 42.63 41.91 42.59 2,935,616 +0.71(+1.68%)
May 05, 2021 42.17 42.42 41.77 41.89 1,667,904 -0.09(-0.22%)
May 04, 2021 41.85 42.13 41.62 41.98 2,237,256 -0.29(-0.69%)
May 03, 2021 41.78 42.31 41.65 42.27 1,933,448 +0.63(+1.52%)
Apr 30, 2021 42.36 42.89 41.49 41.64 3,106,640 -1.13(-2.63%)
Apr 29, 2021 42.46 42.83 42.31 42.77 1,913,431 +0.20(+0.47%)
Apr 28, 2021 42.59 42.80 42.33 42.57 2,611,249 +0.09(+0.22%)
Apr 27, 2021 42.78 43.18 42.41 42.48 3,588,963 -0.56(-1.30%)
Apr 26, 2021 43.31 43.34 42.89 43.03 1,741,271 -0.27(-0.63%)
Apr 23, 2021 43.32 43.41 42.86 43.31 1,677,937 +0.30(+0.70%)
Apr 22, 2021 42.90 43.13 42.67 43.01 2,087,011 +0.07(+0.17%)
Apr 21, 2021 42.37 43.02 42.37 42.93 1,472,127 +0.58(+1.36%)
Apr 20, 2021 42.20 42.48 41.97 42.36 2,476,409 -0.04(-0.09%)
Apr 19, 2021 42.83 43.03 42.34 42.39 1,712,254 -0.28(-0.67%)
Apr 16, 2021 42.60 43.00 42.30 42.68 1,447,698 +0.16(+0.39%)
Apr 15, 2021 42.48 42.68 42.18 42.51 2,262,062 +0.38(+0.91%)
Apr 14, 2021 41.64 42.24 41.52 42.13 3,559,105 +0.66(+1.59%)
Apr 13, 2021 41.13 41.57 40.82 41.47 1,576,676 +0.28(+0.69%)
Apr 12, 2021 41.33 41.70 41.06 41.18 1,814,295 -0.16(-0.38%)
Apr 09, 2021 41.57 41.86 41.29 41.34 1,475,755 -0.63(-1.51%)
Apr 08, 2021 41.80 42.23 41.60 41.97 2,259,527 +0.55(+1.33%)
Apr 07, 2021 41.57 41.59 41.08 41.42 2,425,525 -0.13(-0.31%)
Apr 06, 2021 41.48 41.60 41.26 41.55 3,300,522 +0.12(+0.29%)
Apr 05, 2021 41.06 41.56 40.72 41.43 1,570,919 +0.60(+1.48%)
Apr 01, 2021 40.82 41.13 40.53 40.83 2,261,121 +0.68(+1.69%)
Mar 31, 2021 40.73 40.86 40.08 40.15 2,953,377 -0.39(-0.97%)
Mar 30, 2021 40.45 40.63 39.96 40.54 1,512,871 +0.06(+0.16%)
Mar 29, 2021 39.96 40.51 39.76 40.48 2,160,552 +0.15(+0.36%)
Mar 26, 2021 40.20 40.35 39.54 40.33 1,907,957 +0.60(+1.50%)
Mar 25, 2021 39.06 39.81 38.95 39.74 2,373,937 +0.70(+1.78%)
Mar 24, 2021 39.43 39.61 39.02 39.04 2,153,646 -0.25(-0.63%)
Mar 23, 2021 39.58 40.09 39.27 39.29 2,714,807 -0.85(-2.12%)
Mar 22, 2021 39.86 40.53 39.69 40.14 2,141,536 +0.00(+0.00%)
Mar 19, 2021 40.89 40.89 40.10 40.14 2,768,541 -0.48(-1.17%)
Mar 18, 2021 40.40 41.10 40.30 40.62 2,042,943 -0.27(-0.67%)
Mar 17, 2021 40.76 41.14 40.40 40.89 2,840,469 -0.06(-0.16%)
Mar 16, 2021 40.65 40.97 40.15 40.95 1,928,579 +0.36(+0.88%)
Mar 15, 2021 40.14 40.79 40.00 40.60 1,858,944 +0.45(+1.12%)
Mar 12, 2021 39.75 40.22 39.63 40.15 2,636,337 -0.18(-0.45%)
Mar 11, 2021 40.21 40.46 39.90 40.33 2,657,470 +0.52(+1.31%)
Mar 10, 2021 39.23 39.82 38.98 39.81 2,640,593 +1.03(+2.65%)
Mar 09, 2021 39.02 39.14 38.50 38.78 2,315,615 +0.44(+1.15%)
Mar 08, 2021 37.71 38.58 37.57 38.34 3,555,031 +0.24(+0.63%)
Mar 05, 2021 38.44 38.64 37.89 38.11 3,374,323 -0.09(-0.24%)
Mar 04, 2021 38.82 39.33 38.06 38.20 3,346,050 -0.36(-0.93%)
Mar 03, 2021 38.66 38.72 38.34 38.55 1,888,605 -0.10(-0.26%)
Mar 02, 2021 37.90 38.83 37.90 38.66 2,354,285 +0.67(+1.76%)
Mar 01, 2021 38.03 38.46 37.79 37.99 3,174,076 +0.74(+1.99%)
Feb 26, 2021 37.18 37.53 36.82 37.24 3,916,460 +0.22(+0.59%)
Feb 25, 2021 38.31 38.60 36.96 37.02 3,987,280 -1.67(-4.31%)
Feb 24, 2021 38.23 38.83 38.12 38.69 3,414,559 +0.30(+0.79%)
Feb 23, 2021 37.46 38.63 37.26 38.39 3,308,682 +0.84(+2.24%)
Feb 22, 2021 37.56 38.12 37.47 37.55 3,393,643 -0.66(-1.73%)
Feb 19, 2021 38.26 38.74 38.20 38.21 1,833,176 -0.18(-0.48%)
Feb 18, 2021 38.66 38.88 38.27 38.39 2,139,410 -0.81(-2.06%)
Feb 17, 2021 38.54 39.20 38.22 39.20 3,494,910 +0.34(+0.87%)
Feb 16, 2021 38.60 39.02 38.60 38.86 1,479,165 -0.08(-0.21%)
Feb 12, 2021 38.39 39.02 38.30 38.94 1,253,922 +0.26(+0.66%)
Feb 11, 2021 39.37 39.73 38.61 38.68 3,149,896 -0.43(-1.10%)
Feb 10, 2021 39.58 39.71 39.05 39.11 1,622,768 -0.20(-0.51%)
Feb 09, 2021 38.61 39.41 38.61 39.31 2,493,638 +0.71(+1.83%)
Feb 08, 2021 38.44 38.81 38.24 38.61 1,526,617 +0.05(+0.12%)
Feb 05, 2021 38.38 39.01 38.31 38.56 2,419,417 +0.54(+1.42%)
Feb 04, 2021 37.92 38.15 37.57 38.02 2,727,758 +0.05(+0.14%)
Feb 03, 2021 38.43 38.45 37.63 37.97 4,919,604 -0.15(-0.38%)
Feb 02, 2021 38.55 38.64 37.73 38.12 5,587,800 -0.15(-0.38%)
Feb 01, 2021 37.56 38.43 37.02 38.26 3,965,259 +1.45(+3.93%)
Jan 29, 2021 38.23 38.33 36.72 36.81 6,945,044 -1.63(-4.24%)
Jan 28, 2021 38.23 38.57 37.92 38.44 4,415,338 +0.22(+0.58%)
Jan 27, 2021 38.55 38.78 37.89 38.22 5,924,217 -1.34(-3.38%)
Jan 26, 2021 39.54 39.64 38.88 39.56 3,159,570 +0.05(+0.14%)
Jan 25, 2021 39.28 39.54 38.30 39.51 3,412,370 +0.16(+0.40%)
Jan 22, 2021 39.31 39.51 38.82 39.35 2,917,012 -0.59(-1.47%)
Jan 21, 2021 40.33 40.46 39.67 39.94 1,797,692 -0.51(-1.27%)
Jan 20, 2021 40.73 40.81 40.16 40.45 2,155,228 +0.00(+0.00%)
Jan 19, 2021 41.52 41.54 40.38 40.45 2,350,525 -0.29(-0.72%)
Jan 15, 2021 40.36 40.85 40.36 40.74 2,141,034 -0.32(-0.78%)
Jan 14, 2021 40.45 41.21 40.37 41.06 2,610,921 +0.65(+1.61%)
Jan 13, 2021 40.89 40.89 40.40 40.41 2,266,601 -0.44(-1.08%)
Jan 12, 2021 40.99 41.22 40.68 40.85 2,202,100 +0.06(+0.16%)
Jan 11, 2021 40.42 41.02 40.25 40.79 2,055,013 -0.51(-1.24%)
Jan 08, 2021 41.43 41.60 40.90 41.30 3,549,868 +0.49(+1.19%)
Jan 07, 2021 41.13 41.16 40.56 40.82 3,310,000 -0.33(-0.80%)
Jan 06, 2021 39.85 41.65 39.85 41.15 7,145,768 +1.24(+3.10%)
Jan 05, 2021 39.66 40.05 39.53 39.91 2,049,289 +0.22(+0.55%)
Jan 04, 2021 39.85 40.75 39.62 39.69 3,499,797 +0.31(+0.79%)
Dec 31, 2020 39.38 39.38 39.38 2,879,588 -0.48(-1.20%)
Dec 30, 2020 40.13 40.28 39.63 39.86 2,879,588 +0.06(+0.15%)
Dec 29, 2020 39.28 39.82 39.12 39.80 2,565,320 +0.98(+2.52%)
Dec 28, 2020 38.72 38.85 38.39 38.82 1,680,764 +0.13(+0.33%)
Dec 24, 2020 38.73 39.00 38.50 38.69 1,036,496 +0.16(+0.40%)
Dec 23, 2020 37.53 38.60 37.53 38.54 2,374,100 +1.12(+3.00%)
Dec 22, 2020 38.18 38.18 37.33 37.41 2,415,439 -0.82(-2.15%)
Dec 21, 2020 37.84 38.55 37.71 38.24 2,493,098 -0.65(-1.67%)
Dec 18, 2020 39.71 39.97 38.51 38.88 3,745,209 -0.82(-2.07%)
Dec 17, 2020 39.26 39.92 39.01 39.71 2,894,571 +0.68(+1.73%)
Dec 16, 2020 38.77 39.12 38.65 39.03 2,745,972 +0.30(+0.78%)
Dec 15, 2020 38.41 39.12 38.19 38.73 2,608,742 +0.53(+1.39%)
Dec 14, 2020 38.71 38.90 38.09 38.20 2,642,156 -0.10(-0.27%)
Dec 11, 2020 38.30 38.68 38.03 38.30 3,289,710 -0.31(-0.80%)
Dec 10, 2020 37.72 38.88 37.67 38.61 2,985,170 +0.53(+1.38%)
Dec 09, 2020 38.79 38.79 37.77 38.08 2,693,795 -0.62(-1.59%)
Dec 08, 2020 38.73 39.11 38.45 38.70 3,955,994 +0.19(+0.49%)
Dec 07, 2020 39.03 39.11 38.34 38.51 2,474,871 -0.52(-1.32%)
Dec 04, 2020 39.20 39.81 38.95 39.03 2,942,273 +0.09(+0.23%)
Dec 03, 2020 38.85 39.12 38.81 38.94 4,426,826 +0.34(+0.89%)
Dec 02, 2020 37.99 38.67 37.91 38.59 2,883,926 +0.52(+1.36%)
Dec 01, 2020 37.41 38.31 37.23 38.08 4,485,635 +1.34(+3.65%)
Nov 30, 2020 37.15 37.19 36.52 36.74 3,930,966 -0.75(-2.00%)
Nov 27, 2020 37.86 37.91 37.22 37.49 1,901,401 -0.14(-0.39%)
Nov 25, 2020 38.00 38.04 37.36 37.63 2,327,468 -0.26(-0.69%)
Nov 24, 2020 37.60 38.04 37.47 37.89 3,233,734 +0.72(+1.92%)
Nov 23, 2020 37.43 37.44 36.93 37.18 2,131,674 +0.11(+0.29%)
Nov 20, 2020 36.94 37.27 36.78 37.07 2,669,935 +0.20(+0.54%)
Nov 19, 2020 36.84 37.17 36.54 36.87 2,834,112 -0.11(-0.29%)
Nov 18, 2020 37.05 37.51 36.71 36.98 6,490,222 +0.10(+0.27%)
Nov 17, 2020 36.17 36.90 36.11 36.88 4,101,401 +0.20(+0.54%)
Nov 16, 2020 36.02 36.88 35.95 36.68 5,280,726 +1.21(+3.42%)
Nov 13, 2020 35.04 35.50 34.83 35.47 4,024,339 +0.89(+2.57%)
Nov 12, 2020 35.28 35.40 34.50 34.58 2,693,354 -0.81(-2.28%)
Nov 11, 2020 35.22 35.43 34.93 35.39 2,858,956 +0.17(+0.49%)
Nov 10, 2020 34.44 35.28 34.44 35.21 3,566,171 +0.63(+1.83%)
Nov 09, 2020 35.06 35.60 34.45 34.58 6,018,801 +1.29(+3.89%)
Nov 06, 2020 32.99 33.49 32.94 33.29 3,685,959 +0.27(+0.82%)
Nov 05, 2020 32.72 33.05 32.20 33.01 3,957,251 +1.38(+4.35%)
Nov 04, 2020 31.64 32.10 31.23 31.64 4,277,697 +0.31(+0.98%)
Nov 03, 2020 31.38 32.05 31.18 31.33 3,221,014 +0.46(+1.50%)
Nov 02, 2020 31.07 31.07 30.28 30.87 3,327,297 -0.06(-0.20%)
Oct 30, 2020 30.57 30.99 30.53 30.93 2,725,927 +0.40(+1.30%)
Oct 29, 2020 31.00 31.00 30.27 30.53 3,776,176 -0.53(-1.69%)
Oct 28, 2020 31.25 31.35 30.74 31.06 3,670,814 -1.03(-3.22%)
Oct 27, 2020 32.53 32.53 32.04 32.09 1,750,762 -0.32(-0.98%)
Oct 26, 2020 32.77 32.82 32.30 32.41 2,559,193 -0.62(-1.89%)
Oct 23, 2020 33.15 33.25 32.90 33.03 2,552,208 +0.24(+0.75%)
Oct 22, 2020 32.71 32.85 32.43 32.79 2,331,558 +0.20(+0.61%)
Oct 21, 2020 32.33 32.82 32.33 32.59 2,431,251 +0.31(+0.95%)
Oct 20, 2020 31.63 32.41 31.57 32.28 3,352,539 +0.76(+2.41%)
Oct 19, 2020 32.02 32.12 31.47 31.52 2,367,827 -0.41(-1.28%)
Oct 16, 2020 32.08 32.21 31.70 31.93 2,190,084 +0.08(+0.26%)
Oct 15, 2020 31.38 31.92 31.31 31.85 2,013,537 +0.07(+0.23%)
Oct 14, 2020 31.87 32.13 31.69 31.77 2,278,956 +0.00(+0.00%)
Oct 13, 2020 32.14 32.14 31.66 31.77 2,622,317 -0.43(-1.32%)
Oct 12, 2020 32.53 32.55 32.19 32.20 2,942,047 -0.24(-0.73%)
Oct 09, 2020 32.25 32.62 32.03 32.43 4,668,300 +0.43(+1.33%)
Oct 08, 2020 31.26 32.04 31.07 32.01 5,313,089 +0.95(+3.06%)
Oct 07, 2020 30.99 31.14 30.90 31.06 2,557,033 +0.65(+2.14%)
Oct 06, 2020 30.93 31.03 30.24 30.41 3,433,057 -0.36(-1.18%)
Oct 05, 2020 30.50 31.03 30.50 30.77 2,637,860 +0.65(+2.16%)
Oct 02, 2020 29.47 30.35 29.43 30.12 2,645,528 +0.14(+0.48%)
Oct 01, 2020 30.61 30.71 29.84 29.97 3,424,928 -0.24(-0.78%)
Sep 30, 2020 29.77 30.52 29.69 30.21 3,294,583 +0.70(+2.36%)
Sep 29, 2020 29.71 29.81 29.36 29.51 2,103,597 -0.05(-0.18%)
Sep 28, 2020 29.52 29.75 29.13 29.56 2,325,432 +0.39(+1.33%)
Sep 25, 2020 28.46 29.23 28.26 29.17 2,984,681 +0.05(+0.16%)
Sep 24, 2020 28.01 29.43 27.91 29.13 4,132,565 +0.82(+2.91%)
Sep 23, 2020 29.02 29.19 28.30 28.31 3,089,152 -0.95(-3.25%)
Sep 22, 2020 29.56 29.65 29.10 29.26 3,347,155 -0.34(-1.16%)
Sep 21, 2020 29.45 29.62 29.08 29.60 4,418,073 -0.60(-1.98%)
Sep 18, 2020 30.68 30.86 30.17 30.20 3,489,160 -0.53(-1.71%)
Sep 17, 2020 30.91 31.03 30.55 30.72 5,114,518 -0.36(-1.17%)
Sep 16, 2020 31.18 31.44 30.93 31.09 3,516,518 +0.19(+0.62%)
Sep 15, 2020 31.32 31.38 30.86 30.90 2,515,381 -0.27(-0.87%)
Sep 14, 2020 30.88 31.22 30.71 31.17 6,130,065 +0.78(+2.56%)
Sep 11, 2020 30.25 30.42 30.00 30.39 3,679,002 +0.56(+1.88%)
Sep 10, 2020 30.42 30.48 29.75 29.83 3,497,622 -0.25(-0.84%)
Sep 09, 2020 29.90 30.19 29.62 30.08 3,513,984 +0.68(+2.31%)
Sep 08, 2020 29.43 29.69 29.22 29.40 3,511,445 -0.64(-2.14%)
Sep 04, 2020 29.99 30.15 29.35 30.04 4,608,112 +0.26(+0.88%)
Sep 03, 2020 30.29 30.40 29.73 29.78 3,859,807 -0.49(-1.62%)
Sep 02, 2020 30.45 30.59 30.03 30.27 3,393,057 -0.24(-0.80%)
Sep 01, 2020 30.13 30.61 29.99 30.52 4,116,414 +0.72(+2.40%)
Aug 31, 2020 30.72 30.76 29.78 29.80 5,128,425 -1.16(-3.74%)
Aug 28, 2020 30.47 30.97 30.30 30.96 3,361,936 +0.81(+2.70%)
Aug 27, 2020 30.71 30.75 29.94 30.14 3,324,211 -0.42(-1.36%)
Aug 26, 2020 31.06 31.08 30.42 30.56 2,298,307 -0.46(-1.49%)
Aug 25, 2020 30.85 31.04 30.68 31.02 2,517,880 +0.32(+1.03%)
Aug 24, 2020 31.03 31.05 30.65 30.71 2,008,944 -0.05(-0.18%)
Aug 21, 2020 31.05 31.08 30.69 30.76 1,970,645 -0.28(-0.90%)
Aug 20, 2020 30.91 31.04 30.58 31.04 2,663,498 -0.10(-0.32%)
Aug 19, 2020 31.24 31.62 31.11 31.14 2,011,561 -0.14(-0.46%)
Aug 18, 2020 31.72 31.75 31.09 31.28 1,655,384 -0.11(-0.35%)
Aug 17, 2020 31.54 31.66 31.29 31.39 2,290,045 -0.01(-0.03%)
Aug 14, 2020 31.25 31.60 31.10 31.40 4,892,930 +0.49(+1.58%)
Aug 13, 2020 30.78 31.09 30.54 30.91 1,909,118 +0.21(+0.68%)
Aug 12, 2020 30.90 30.97 30.64 30.71 1,943,153 +0.08(+0.27%)
Aug 11, 2020 30.57 31.05 30.57 30.62 2,581,332 +0.27(+0.90%)
Aug 10, 2020 30.30 30.39 30.14 30.35 1,785,441 +0.22(+0.72%)
Aug 07, 2020 29.85 30.20 29.77 30.13 2,083,070 +0.02(+0.06%)
Aug 06, 2020 29.98 30.23 29.84 30.12 1,991,983 -0.01(-0.03%)
Aug 05, 2020 29.59 30.44 29.57 30.13 3,544,976 +0.88(+3.00%)
Aug 04, 2020 29.19 29.39 29.00 29.25 1,904,297 -0.17(-0.58%)
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.