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 (%)
Nov 30, 2020 37.30 37.34 36.67 36.88 3,915,103 -0.75(-2.00%)
Nov 27, 2020 38.01 38.07 37.37 37.64 1,893,728 -0.15(-0.38%)
Nov 25, 2020 38.16 38.19 37.51 37.78 2,318,076 -0.26(-0.69%)
Nov 24, 2020 37.75 38.19 37.62 38.05 3,220,686 +0.72(+1.92%)
Nov 23, 2020 37.58 37.59 37.08 37.33 2,123,072 +0.11(+0.29%)
Nov 20, 2020 37.09 37.42 36.93 37.22 2,659,161 +0.20(+0.54%)
Nov 19, 2020 36.98 37.32 36.68 37.02 2,822,676 -0.11(-0.29%)
Nov 18, 2020 37.20 37.67 36.86 37.13 6,464,032 +0.10(+0.27%)
Nov 17, 2020 36.32 37.05 36.26 37.03 4,084,851 +0.20(+0.54%)
Nov 16, 2020 36.17 37.03 36.09 36.83 5,259,417 +1.22(+3.42%)
Nov 13, 2020 35.18 35.65 34.98 35.61 4,008,100 +0.89(+2.57%)
Nov 12, 2020 35.42 35.55 34.64 34.72 2,682,486 -0.81(-2.28%)
Nov 11, 2020 35.37 35.58 35.08 35.53 2,847,420 +0.17(+0.49%)
Nov 10, 2020 34.58 35.43 34.58 35.36 3,551,781 +0.64(+1.83%)
Nov 09, 2020 35.20 35.75 34.59 34.72 5,994,513 +1.30(+3.89%)
Nov 06, 2020 33.12 33.63 33.08 33.42 3,671,085 +0.27(+0.82%)
Nov 05, 2020 32.86 33.19 32.33 33.15 3,941,282 +1.38(+4.35%)
Nov 04, 2020 31.77 32.23 31.36 31.77 4,260,436 +0.31(+0.98%)
Nov 03, 2020 31.50 32.18 31.30 31.46 3,208,017 +0.46(+1.50%)
Nov 02, 2020 31.19 31.19 30.40 30.99 3,313,871 -0.06(-0.21%)
Oct 30, 2020 30.69 31.11 30.66 31.06 2,714,927 +0.40(+1.31%)
Oct 29, 2020 31.13 31.13 30.39 30.66 3,760,939 -0.53(-1.69%)
Oct 28, 2020 31.38 31.48 30.87 31.18 3,656,001 -1.04(-3.22%)
Oct 27, 2020 32.66 32.66 32.17 32.22 1,743,697 -0.32(-0.98%)
Oct 26, 2020 32.90 32.96 32.43 32.54 2,548,866 -0.63(-1.89%)
Oct 23, 2020 33.28 33.38 33.03 33.17 2,541,910 +0.25(+0.75%)
Oct 22, 2020 32.84 32.98 32.56 32.92 2,322,149 +0.20(+0.61%)
Oct 21, 2020 32.46 32.96 32.46 32.72 2,421,440 +0.31(+0.95%)
Oct 20, 2020 31.76 32.54 31.69 32.41 3,339,010 +0.76(+2.41%)
Oct 19, 2020 32.15 32.25 31.60 31.65 2,358,272 -0.41(-1.28%)
Oct 16, 2020 32.21 32.34 31.83 32.06 2,181,247 +0.08(+0.26%)
Oct 15, 2020 31.51 32.05 31.44 31.98 2,005,412 +0.07(+0.23%)
Oct 14, 2020 32.00 32.26 31.82 31.90 2,269,760 +0.00(+0.00%)
Oct 13, 2020 32.27 32.27 31.78 31.90 2,611,736 -0.43(-1.32%)
Oct 12, 2020 32.66 32.68 32.32 32.33 2,930,175 -0.24(-0.73%)
Oct 09, 2020 32.38 32.76 32.16 32.57 4,649,462 +0.43(+1.33%)
Oct 08, 2020 31.38 32.17 31.19 32.14 5,291,649 +0.95(+3.06%)
Oct 07, 2020 31.12 31.27 31.03 31.18 2,546,715 +0.65(+2.14%)
Oct 06, 2020 31.06 31.16 30.37 30.53 3,419,204 -0.36(-1.18%)
Oct 05, 2020 30.62 31.16 30.62 30.89 2,627,216 +0.65(+2.16%)
Oct 02, 2020 29.59 30.48 29.55 30.24 2,634,853 +0.15(+0.48%)
Oct 01, 2020 30.74 30.83 29.97 30.09 3,411,108 -0.24(-0.78%)
Sep 30, 2020 29.89 30.65 29.81 30.33 3,281,289 +0.70(+2.36%)
Sep 29, 2020 29.83 29.93 29.47 29.63 2,095,109 -0.05(-0.18%)
Sep 28, 2020 29.64 29.88 29.25 29.68 2,316,048 +0.39(+1.33%)
Sep 25, 2020 28.57 29.35 28.37 29.29 2,972,638 +0.05(+0.16%)
Sep 24, 2020 28.12 29.55 28.02 29.25 4,115,889 +0.83(+2.91%)
Sep 23, 2020 29.14 29.31 28.41 28.42 3,076,686 -0.95(-3.25%)
Sep 22, 2020 29.67 29.77 29.21 29.37 3,333,648 -0.35(-1.16%)
Sep 21, 2020 29.57 29.74 29.19 29.72 4,400,245 -0.60(-1.98%)
Sep 18, 2020 30.80 30.99 30.29 30.32 3,475,080 -0.53(-1.71%)
Sep 17, 2020 31.04 31.16 30.68 30.85 5,093,880 -0.36(-1.16%)
Sep 16, 2020 31.30 31.57 31.05 31.21 3,502,328 +0.19(+0.62%)
Sep 15, 2020 31.45 31.51 30.98 31.02 2,505,231 -0.27(-0.87%)
Sep 14, 2020 31.00 31.35 30.84 31.29 6,105,329 +0.78(+2.56%)
Sep 11, 2020 30.38 30.54 30.12 30.51 3,664,156 +0.56(+1.88%)
Sep 10, 2020 30.55 30.60 29.87 29.95 3,483,509 -0.25(-0.84%)
Sep 09, 2020 30.02 30.31 29.74 30.20 3,499,804 +0.68(+2.31%)
Sep 08, 2020 29.55 29.81 29.34 29.52 3,497,275 -0.65(-2.14%)
Sep 04, 2020 30.11 30.27 29.47 30.17 4,589,517 +0.26(+0.88%)
Sep 03, 2020 30.41 30.52 29.85 29.90 3,844,232 -0.49(-1.62%)
Sep 02, 2020 30.57 30.71 30.15 30.39 3,379,365 -0.25(-0.80%)
Sep 01, 2020 30.26 30.73 30.11 30.64 4,099,804 +0.72(+2.40%)
Aug 31, 2020 30.85 30.88 29.90 29.92 5,107,731 -1.16(-3.74%)
Aug 28, 2020 30.59 31.09 30.42 31.08 3,348,369 +0.82(+2.70%)
Aug 27, 2020 30.84 30.87 30.06 30.27 3,310,797 -0.42(-1.36%)
Aug 26, 2020 31.18 31.20 30.55 30.68 2,289,033 -0.46(-1.49%)
Aug 25, 2020 30.98 31.16 30.80 31.15 2,507,720 +0.32(+1.03%)
Aug 24, 2020 31.16 31.18 30.77 30.83 2,000,837 -0.05(-0.18%)
Aug 21, 2020 31.18 31.20 30.82 30.88 1,962,693 -0.28(-0.90%)
Aug 20, 2020 31.04 31.17 30.71 31.17 2,652,751 -0.10(-0.32%)
Aug 19, 2020 31.37 31.75 31.23 31.27 2,003,444 -0.15(-0.46%)
Aug 18, 2020 31.85 31.88 31.22 31.41 1,648,704 -0.11(-0.35%)
Aug 17, 2020 31.67 31.79 31.42 31.52 2,280,805 -0.01(-0.03%)
Aug 14, 2020 31.38 31.73 31.23 31.53 4,873,186 +0.49(+1.58%)
Aug 13, 2020 30.90 31.21 30.67 31.04 1,901,414 +0.21(+0.68%)
Aug 12, 2020 31.03 31.09 30.77 30.83 1,935,312 +0.08(+0.27%)
Aug 11, 2020 30.69 31.18 30.69 30.75 2,570,916 +0.27(+0.90%)
Aug 10, 2020 30.42 30.51 30.27 30.48 1,778,237 +0.22(+0.72%)
Aug 07, 2020 29.98 30.32 29.89 30.26 2,074,665 +0.02(+0.06%)
Aug 06, 2020 30.10 30.35 29.97 30.24 1,983,944 -0.01(-0.03%)
Aug 05, 2020 29.71 30.57 29.69 30.25 3,530,671 +0.88(+3.00%)
Aug 04, 2020 29.31 29.51 29.12 29.37 1,896,613 -0.17(-0.58%)
Aug 03, 2020 29.66 29.68 29.17 29.54 1,986,438 -0.04(-0.12%)
Jul 31, 2020 30.00 30.00 29.23 29.57 2,995,956 -0.35(-1.18%)
Jul 30, 2020 29.95 30.17 29.77 29.93 2,892,995 -0.57(-1.88%)
Jul 29, 2020 30.57 30.77 30.18 30.50 2,661,640 +0.02(+0.06%)
Jul 28, 2020 30.41 30.58 30.27 30.48 2,129,093 -0.05(-0.15%)
Jul 27, 2020 30.11 30.55 29.90 30.53 2,408,594 +0.75(+2.50%)
Jul 24, 2020 29.57 29.88 29.41 29.78 2,962,408 +0.18(+0.61%)
Jul 23, 2020 29.68 29.82 29.47 29.60 2,477,911 -0.33(-1.09%)
Jul 22, 2020 29.43 29.93 29.43 29.93 1,880,745 +0.45(+1.51%)
Jul 21, 2020 29.09 29.68 29.02 29.48 2,731,954 +0.75(+2.59%)
Jul 20, 2020 28.73 28.78 28.39 28.74 1,708,843 +0.14(+0.48%)
Jul 17, 2020 29.01 29.01 28.55 28.60 2,524,751 -0.33(-1.13%)
Jul 16, 2020 28.81 29.18 28.77 28.93 2,493,055 -0.24(-0.81%)
Jul 15, 2020 29.06 29.27 28.88 29.17 2,692,921 +0.66(+2.33%)
Jul 14, 2020 28.08 28.57 27.93 28.50 3,781,788 +0.30(+1.06%)
Jul 13, 2020 28.95 29.18 28.17 28.20 2,968,022 -0.49(-1.71%)
Jul 10, 2020 28.66 28.82 28.49 28.69 2,276,390 +0.03(+0.10%)
Jul 09, 2020 29.38 29.40 28.60 28.67 2,357,470 -0.45(-1.56%)
Jul 08, 2020 29.42 29.52 28.82 29.12 4,589,778 -0.18(-0.62%)
Jul 07, 2020 29.61 29.87 29.24 29.30 3,255,296 -0.73(-2.42%)
Jul 06, 2020 30.32 30.69 29.91 30.03 2,867,169 +0.30(+1.01%)
Jul 02, 2020 29.92 30.36 29.62 29.73 2,779,712 +0.46(+1.58%)
Jul 01, 2020 29.16 29.52 29.00 29.27 2,632,920 +0.28(+0.97%)
Jun 30, 2020 28.78 29.09 28.51 28.98 2,984,414 -0.05(-0.19%)
Jun 29, 2020 28.68 29.04 28.50 29.04 5,227,117 +0.35(+1.20%)
Jun 26, 2020 29.23 29.46 28.65 28.69 2,578,537 -0.85(-2.86%)
Jun 25, 2020 29.10 29.57 29.06 29.54 2,190,722 +0.10(+0.34%)
Jun 24, 2020 29.82 29.92 29.37 29.44 2,488,244 -0.78(-2.59%)
Jun 23, 2020 30.48 30.69 30.11 30.22 5,054,048 +0.27(+0.91%)
Jun 22, 2020 30.28 30.34 29.89 29.95 3,112,200 -0.12(-0.39%)
Jun 19, 2020 29.79 30.24 29.47 30.07 5,842,763 +0.88(+3.02%)
Jun 18, 2020 29.70 29.73 29.08 29.18 2,312,229 -0.76(-2.55%)
Jun 17, 2020 30.20 30.40 29.80 29.95 2,294,680 -0.03(-0.09%)
Jun 16, 2020 30.74 30.91 29.63 29.98 4,640,235 +0.20(+0.67%)
Jun 15, 2020 29.09 30.13 28.74 29.77 3,570,869 -0.16(-0.53%)
Jun 12, 2020 29.66 30.02 29.12 29.93 4,909,658 +1.46(+5.12%)
Jun 11, 2020 29.54 29.92 28.43 28.48 6,586,681 -2.57(-8.28%)
Jun 10, 2020 31.69 31.69 30.73 31.05 3,690,165 -0.52(-1.64%)
Jun 09, 2020 31.77 32.03 31.38 31.57 3,937,778 -1.29(-3.92%)
Jun 08, 2020 32.13 32.87 31.75 32.85 4,273,029 +0.93(+2.92%)
Jun 05, 2020 31.70 32.27 31.55 31.92 5,654,128 +1.39(+4.57%)
Jun 04, 2020 31.02 31.17 30.36 30.52 3,696,563 -0.67(-2.15%)
Jun 03, 2020 31.07 31.49 30.91 31.19 5,534,723 +0.64(+2.11%)
Jun 02, 2020 30.15 31.04 29.93 30.55 6,084,481 +0.82(+2.77%)
Jun 01, 2020 28.92 29.87 28.68 29.73 3,607,313 +0.84(+2.92%)
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%)
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.