Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.00 -0.27 (-0.50%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 53.57 54.35 53.51 54.15 2,265,825 +0.41(+0.77%)
Mar 30, 2022 53.73 54.05 53.37 53.74 3,027,900 +0.01(+0.02%)
Mar 29, 2022 53.48 53.80 53.01 53.73 2,346,226 +0.88(+1.66%)
Mar 28, 2022 52.60 52.89 52.45 52.85 1,136,406 +0.07(+0.13%)
Mar 25, 2022 53.10 53.12 52.47 52.78 2,411,762 -0.03(-0.06%)
Mar 24, 2022 51.97 52.85 51.75 52.81 1,775,171 +0.84(+1.61%)
Mar 23, 2022 52.41 52.53 51.88 51.97 2,008,012 -0.33(-0.62%)
Mar 22, 2022 51.94 52.45 51.79 52.30 2,606,188 +0.88(+1.70%)
Mar 21, 2022 51.78 52.10 51.14 51.42 2,320,726 -0.38(-0.74%)
Mar 18, 2022 50.66 51.86 50.07 51.80 4,165,495 +1.11(+2.20%)
Mar 17, 2022 49.62 50.72 49.44 50.69 2,314,493 +1.09(+2.20%)
Mar 16, 2022 49.22 49.86 48.89 49.60 3,147,803 +0.91(+1.86%)
Mar 15, 2022 48.14 48.72 47.89 48.69 4,349,344 +0.65(+1.35%)
Mar 14, 2022 48.67 48.81 47.82 48.04 2,333,517 -0.37(-0.77%)
Mar 11, 2022 48.82 49.02 48.15 48.42 1,725,234 -0.07(-0.14%)
Mar 10, 2022 48.75 48.49 1,960,450 -0.45(-0.93%)
Mar 09, 2022 48.07 49.09 47.86 48.94 2,050,610 +1.77(+3.76%)
Mar 08, 2022 46.30 47.70 45.88 47.17 3,383,232 +0.88(+1.89%)
Mar 07, 2022 47.82 47.96 46.25 46.29 2,645,102 -2.05(-4.24%)
Mar 04, 2022 48.26 48.61 47.82 48.34 2,287,873 -0.85(-1.72%)
Mar 03, 2022 49.19 49.79 48.84 49.18 2,967,843 -0.03(-0.06%)
Mar 02, 2022 48.95 49.42 48.66 49.21 2,589,365 +0.23(+0.46%)
Mar 01, 2022 49.35 49.99 48.66 48.99 2,246,445 -0.60(-1.21%)
Feb 28, 2022 48.72 49.72 48.44 49.59 3,205,461 +0.27(+0.54%)
Feb 25, 2022 47.96 49.35 48.42 49.32 1,841,047 +1.64(+3.43%)
Feb 24, 2022 47.07 47.77 46.45 47.69 7,883,192 -0.84(-1.73%)
Feb 23, 2022 49.98 50.01 48.42 48.52 4,247,686 -1.18(-2.38%)
Feb 22, 2022 49.02 49.75 48.97 49.71 2,306,173 +0.25(+0.50%)
Feb 18, 2022 49.46 0 -0.27(-0.53%)
Feb 17, 2022 50.56 50.61 49.61 49.73 2,172,373 -0.84(-1.66%)
Feb 16, 2022 49.81 50.88 49.73 50.56 2,386,350 +0.60(+1.20%)
Feb 15, 2022 49.42 50.19 49.19 49.96 2,034,315 +0.95(+1.93%)
Feb 14, 2022 49.59 49.65 48.77 49.02 2,690,158 -0.55(-1.11%)
Feb 11, 2022 49.19 50.38 49.19 49.57 2,987,612 +0.57(+1.17%)
Feb 10, 2022 49.09 49.69 48.97 49.00 2,124,785 -0.49(-1.00%)
Feb 09, 2022 49.00 49.51 48.84 49.49 1,684,058 +0.83(+1.70%)
Feb 08, 2022 47.59 48.71 47.54 48.66 1,709,623 +1.09(+2.30%)
Feb 07, 2022 47.53 47.95 47.36 47.57 1,193,725 +0.02(+0.04%)
Feb 04, 2022 47.37 47.98 47.15 47.55 2,280,224 -0.22(-0.45%)
Feb 03, 2022 48.12 47.75 47.77 2,222,310 -0.88(-1.80%)
Feb 02, 2022 48.54 48.67 48.24 48.64 1,658,309 +0.20(+0.41%)
Feb 01, 2022 48.06 48.51 47.91 48.45 2,561,793 +0.62(+1.30%)
Jan 31, 2022 47.08 48.11 47.83 3,692,721 +1.17(+2.51%)
Jan 28, 2022 46.62 46.75 45.87 46.65 2,465,662 +0.11(+0.23%)
Jan 27, 2022 47.34 47.59 46.43 46.54 2,904,333 -0.57(-1.21%)
Jan 26, 2022 47.74 47.93 47.00 47.12 2,238,530 -0.22(-0.46%)
Jan 25, 2022 47.03 47.62 46.38 47.33 2,636,820 -0.24(-0.50%)
Jan 24, 2022 47.70 47.85 46.03 47.57 3,827,173 -0.79(-1.63%)
Jan 21, 2022 49.08 49.16 48.13 48.36 2,399,673 -0.53(-1.09%)
Jan 20, 2022 49.31 49.71 48.87 48.89 1,804,047 -0.29(-0.58%)
Jan 19, 2022 49.97 50.13 49.09 49.17 1,464,960 -0.60(-1.21%)
Jan 18, 2022 50.26 50.48 49.70 49.78 2,276,302 -0.73(-1.44%)
Jan 14, 2022 50.50 0 -0.02(-0.04%)
Jan 13, 2022 50.65 50.81 50.44 50.52 2,798,820 -0.10(-0.19%)
Jan 12, 2022 50.08 50.66 49.96 50.62 1,783,088 +0.86(+1.72%)
Jan 11, 2022 49.69 49.91 49.43 49.77 2,710,922 +0.08(+0.16%)
Jan 10, 2022 49.82 49.91 49.45 49.69 1,858,322 -0.32(-0.63%)
Jan 07, 2022 49.93 50.06 49.51 50.00 1,034,754 +0.31(+0.61%)
Jan 06, 2022 49.59 50.00 49.45 49.70 2,081,499 +0.21(+0.42%)
Jan 05, 2022 49.92 50.28 49.42 49.49 1,358,216 -0.30(-0.59%)
Jan 04, 2022 49.62 50.27 49.54 49.79 1,570,871 +0.12(+0.24%)
Jan 03, 2022 49.84 50.25 49.57 49.67 2,408,464 -0.18(-0.36%)
Dec 31, 2021 50.14 50.30 49.79 49.84 638,051 -0.08(-0.16%)
Dec 30, 2021 49.37 49.96 49.37 49.92 1,186,770 +0.48(+0.98%)
Dec 29, 2021 49.72 50.07 49.29 49.44 1,751,596 -0.15(-0.30%)
Dec 28, 2021 49.80 50.09 49.42 49.59 1,159,722 +0.06(+0.12%)
Dec 27, 2021 49.45 49.53 48.97 49.53 1,149,606 +0.55(+1.13%)
Dec 23, 2021 48.61 49.07 48.54 48.98 1,881,324 +0.37(+0.77%)
Dec 22, 2021 48.00 48.61 47.87 48.60 2,477,838 +0.65(+1.36%)
Dec 21, 2021 47.86 48.16 47.75 47.95 1,506,804 +0.30(+0.62%)
Dec 20, 2021 47.85 47.93 47.38 47.66 1,646,873 -0.44(-0.92%)
Dec 17, 2021 47.23 48.28 47.18 48.10 2,255,652 +0.89(+1.88%)
Dec 16, 2021 47.00 47.57 46.84 47.21 2,221,313 +0.58(+1.25%)
Dec 15, 2021 45.90 46.68 45.67 46.63 2,918,846 +0.48(+1.05%)
Dec 14, 2021 45.36 46.28 45.36 46.15 3,117,362 +0.41(+0.90%)
Dec 13, 2021 46.62 46.76 45.74 45.74 1,759,797 -0.98(-2.09%)
Dec 10, 2021 46.81 46.81 46.40 46.71 1,057,387 +0.14(+0.29%)
Dec 09, 2021 46.29 46.62 46.07 46.58 980,334 +0.07(+0.15%)
Dec 08, 2021 46.43 46.55 46.14 46.51 1,011,206 +0.34(+0.74%)
Dec 07, 2021 45.69 46.20 45.38 46.17 2,390,523 +0.89(+1.97%)
Dec 06, 2021 45.57 45.69 45.22 45.28 1,421,545 -0.10(-0.21%)
Dec 03, 2021 45.67 45.93 45.06 45.37 2,474,360 -0.16(-0.34%)
Dec 02, 2021 44.60 45.56 44.50 45.53 2,067,808 +1.26(+2.85%)
Dec 01, 2021 44.95 45.39 44.23 44.27 3,347,332 +0.24(+0.55%)
Nov 30, 2021 43.93 44.18 43.51 44.02 3,549,838 +0.62(+1.43%)
Nov 29, 2021 43.54 43.89 43.00 43.40 2,367,625 +0.43(+0.99%)
Nov 26, 2021 43.60 43.60 42.43 42.97 3,094,214 -1.75(-3.91%)
Nov 24, 2021 44.48 44.86 44.22 44.72 2,681,820 -0.60(-1.33%)
Nov 23, 2021 45.26 45.49 44.93 45.33 3,194,841 -0.01(-0.02%)
Nov 22, 2021 45.86 45.93 45.29 45.33 1,866,596 -0.59(-1.29%)
Nov 19, 2021 46.23 46.25 45.83 45.93 1,366,966 -0.26(-0.57%)
Nov 18, 2021 46.24 46.27 45.89 46.19 2,139,832 -0.46(-0.98%)
Nov 17, 2021 46.71 46.74 46.23 46.65 1,873,348 +0.00(+0.00%)
Nov 16, 2021 47.01 47.13 46.45 46.65 2,354,687 -0.49(-1.03%)
Nov 15, 2021 47.40 47.47 47.05 47.13 1,542,049 -0.26(-0.55%)
Nov 12, 2021 47.53 47.80 47.35 47.39 1,549,364 +0.11(+0.23%)
Nov 11, 2021 47.82 47.86 47.00 47.29 3,961,698 -0.08(-0.16%)
Nov 10, 2021 48.21 47.35 47.37 1,872,514 -1.06(-2.19%)
Nov 09, 2021 48.49 48.71 48.16 48.42 1,260,611 -0.07(-0.14%)
Nov 08, 2021 48.50 48.81 48.32 48.49 1,186,309 +0.23(+0.48%)
Nov 05, 2021 48.04 48.47 47.75 48.26 1,946,747 +0.64(+1.35%)
Nov 04, 2021 47.48 47.66 46.93 47.62 1,381,810 +0.17(+0.37%)
Nov 03, 2021 46.69 47.47 46.42 47.44 3,125,596 +0.78(+1.67%)
Nov 02, 2021 46.78 47.15 46.50 46.67 1,748,578 -0.16(-0.33%)
Nov 01, 2021 46.79 47.04 46.60 46.82 1,286,370 -0.16(-0.33%)
Oct 29, 2021 46.97 47.22 46.68 46.98 2,035,092 -0.43(-0.90%)
Oct 28, 2021 47.65 47.90 47.32 47.40 1,247,582 -0.34(-0.71%)
Oct 27, 2021 48.34 48.36 47.67 47.74 1,396,753 -0.59(-1.23%)
Oct 26, 2021 48.26 48.34 1,284,598 +0.17(+0.36%)
Oct 25, 2021 48.32 48.42 47.93 48.16 1,245,076 +0.04(+0.08%)
Oct 22, 2021 48.26 48.70 47.98 48.12 2,772,049 +0.11(+0.22%)
Oct 21, 2021 48.41 48.43 47.76 48.02 1,346,525 -0.64(-1.32%)
Oct 20, 2021 48.49 48.94 48.33 48.66 989,778 +0.18(+0.38%)
Oct 19, 2021 48.76 48.85 48.26 48.47 1,466,772 +0.07(+0.14%)
Oct 18, 2021 48.33 48.58 48.24 48.41 1,112,079 -0.25(-0.52%)
Oct 15, 2021 47.78 48.77 47.69 48.66 2,372,938 +1.09(+2.29%)
Oct 14, 2021 47.64 47.78 47.31 47.57 1,264,889 +0.16(+0.33%)
Oct 13, 2021 47.13 47.46 46.83 47.41 2,198,418 +0.47(+0.99%)
Oct 12, 2021 46.81 47.31 46.66 46.95 1,316,571 +0.40(+0.86%)
Oct 11, 2021 46.60 46.96 46.55 46.55 916,252 -0.14(-0.29%)
Oct 08, 2021 46.73 46.81 46.36 46.69 1,050,636 +0.19(+0.42%)
Oct 07, 2021 46.84 47.07 46.43 46.49 1,809,452 -0.17(-0.37%)
Oct 06, 2021 45.91 46.75 45.81 46.67 2,109,635 -0.10(-0.21%)
Oct 05, 2021 46.76 46.97 46.58 46.76 1,405,342 +0.03(+0.06%)
Oct 04, 2021 46.84 47.07 46.50 46.73 1,653,178 -0.42(-0.89%)
Oct 01, 2021 47.38 47.38 46.75 47.15 1,982,538 +0.26(+0.56%)
Sep 30, 2021 47.08 47.24 46.59 46.89 2,128,476 +0.09(+0.19%)
Sep 29, 2021 47.01 47.29 46.56 46.80 2,185,639 -0.38(-0.80%)
Sep 28, 2021 47.87 47.94 47.08 47.18 2,189,918 -1.14(-2.35%)
Sep 27, 2021 47.72 48.38 47.72 48.32 1,275,320 +0.45(+0.93%)
Sep 24, 2021 48.00 48.24 47.85 47.87 1,964,296 -0.50(-1.02%)
Sep 23, 2021 48.46 48.62 48.25 48.37 1,501,027 +0.20(+0.42%)
Sep 22, 2021 47.76 48.73 47.76 48.16 2,520,456 +0.67(+1.41%)
Sep 21, 2021 47.55 47.78 47.20 47.49 1,982,365 +0.09(+0.18%)
Sep 20, 2021 47.48 47.64 47.06 47.40 2,333,305 -0.88(-1.83%)
Sep 17, 2021 49.31 49.42 48.25 48.29 2,793,245 -1.09(-2.20%)
Sep 16, 2021 49.09 49.46 48.88 49.38 2,949,990 -0.17(-0.35%)
Sep 15, 2021 48.93 49.55 48.88 49.55 1,826,949 +0.56(+1.15%)
Sep 14, 2021 48.82 49.21 48.38 48.99 2,000,945 +0.24(+0.50%)
Sep 13, 2021 48.90 49.59 48.66 48.75 2,149,779 +0.16(+0.32%)
Sep 10, 2021 48.76 49.03 48.57 48.59 3,242,702 +0.14(+0.28%)
Sep 09, 2021 48.35 48.60 48.26 48.45 1,489,927 +0.01(+0.02%)
Sep 08, 2021 49.00 49.09 48.43 48.44 1,984,714 -0.55(-1.13%)
Sep 07, 2021 48.91 49.40 48.91 49.00 1,573,216 +0.11(+0.22%)
Sep 03, 2021 49.28 49.38 48.82 48.89 1,579,608 -0.17(-0.34%)
Sep 02, 2021 48.95 49.20 48.82 49.06 1,506,237 +0.15(+0.30%)
Sep 01, 2021 49.99 49.66 48.89 48.91 2,053,795 -0.75(-1.51%)
Aug 31, 2021 49.10 49.83 48.96 49.66 2,885,104 +0.79(+1.61%)
Aug 30, 2021 48.58 48.98 48.23 48.87 1,502,217 +0.32(+0.66%)
Aug 27, 2021 48.16 48.57 47.86 48.55 1,858,250 +0.64(+1.34%)
Aug 26, 2021 48.00 48.04 47.58 47.91 2,475,110 -0.25(-0.52%)
Aug 25, 2021 47.94 48.20 47.58 48.16 1,163,641 +0.17(+0.36%)
Aug 24, 2021 48.00 48.35 47.70 47.99 2,546,051 +0.14(+0.28%)
Aug 23, 2021 47.43 47.96 47.13 47.85 1,065,655 +0.68(+1.44%)
Aug 20, 2021 46.82 47.42 46.82 47.17 1,490,679 -0.26(-0.55%)
Aug 19, 2021 47.75 48.06 47.06 47.43 2,521,999 -1.06(-2.18%)
Aug 18, 2021 48.08 48.75 47.94 48.49 3,218,347 +0.40(+0.83%)
Aug 17, 2021 47.38 48.12 47.34 48.09 1,867,180 -0.04(-0.08%)
Aug 16, 2021 47.85 48.38 47.75 48.13 1,351,998 -0.08(-0.16%)
Aug 13, 2021 47.97 48.21 47.79 48.21 1,479,481 +0.52(+1.10%)
Aug 12, 2021 47.75 47.96 47.58 47.69 1,203,077 -0.22(-0.47%)
Aug 11, 2021 47.82 47.95 47.40 47.91 915,628 +0.53(+1.13%)
Aug 10, 2021 47.00 47.46 46.78 47.38 942,019 +0.32(+0.68%)
Aug 09, 2021 47.55 47.55 46.98 47.05 1,423,819 -0.40(-0.84%)
Aug 06, 2021 47.84 47.86 47.36 47.45 1,164,270 -0.34(-0.71%)
Aug 05, 2021 47.78 48.06 47.71 47.79 1,114,012 +0.14(+0.29%)
Aug 04, 2021 48.45 48.45 47.44 47.66 1,555,210 -0.77(-1.59%)
Aug 03, 2021 47.71 48.44 47.47 48.42 2,707,683 +0.93(+1.96%)
Aug 02, 2021 48.03 48.18 47.45 47.49 2,370,351 -0.14(-0.29%)
Jul 30, 2021 48.09 48.41 47.59 47.63 2,044,952 -0.70(-1.45%)
Jul 29, 2021 48.19 48.49 47.99 48.33 1,861,563 +0.42(+0.87%)
Jul 28, 2021 47.50 47.96 47.17 47.91 1,529,546 +0.38(+0.80%)
Jul 27, 2021 47.13 47.55 47.05 47.53 2,698,148 +0.17(+0.37%)
Jul 26, 2021 46.12 47.53 45.78 47.36 2,067,908 +0.73(+1.56%)
Jul 23, 2021 46.75 46.77 46.40 46.63 1,302,512 +0.17(+0.38%)
Jul 22, 2021 46.19 46.60 45.91 46.45 1,066,047 +0.38(+0.82%)
Jul 21, 2021 45.36 46.23 45.36 46.07 1,942,820 +0.53(+1.17%)
Jul 20, 2021 45.38 45.93 45.33 45.54 1,710,991 -0.06(-0.13%)
Jul 19, 2021 46.39 46.49 45.23 45.60 2,863,543 -1.48(-3.14%)
Jul 16, 2021 47.34 47.38 46.80 47.07 1,874,172 +0.05(+0.10%)
Jul 15, 2021 46.34 47.08 46.33 47.03 1,224,678 +0.51(+1.09%)
Jul 14, 2021 46.17 46.62 45.98 46.52 1,774,494 +0.89(+1.96%)
Jul 13, 2021 46.17 46.35 45.60 45.63 1,442,101 -0.86(-1.86%)
Jul 12, 2021 46.30 46.62 46.06 46.49 904,808 +0.00(+0.00%)
Jul 09, 2021 46.38 46.67 46.18 46.49 940,943 +0.61(+1.33%)
Jul 08, 2021 45.67 46.22 45.63 45.88 1,923,723 -0.62(-1.34%)
Jul 07, 2021 46.47 46.68 45.76 46.50 2,165,996 +0.20(+0.44%)
Jul 06, 2021 47.02 47.02 45.87 46.30 1,961,665 -0.73(-1.55%)
Jul 02, 2021 46.83 47.10 46.61 47.03 1,263,680 +0.42(+0.90%)
Jul 01, 2021 46.76 46.85 46.13 46.61 2,025,135 -0.02(-0.04%)
Jun 30, 2021 46.59 46.91 46.33 46.63 1,492,087 -0.28(-0.60%)
Jun 29, 2021 46.78 47.04 46.66 46.91 1,229,178 +0.01(+0.02%)
Jun 28, 2021 47.12 47.16 46.65 46.90 1,526,887 -0.28(-0.60%)
Jun 25, 2021 47.43 47.44 46.88 47.18 1,845,157 +0.23(+0.50%)
Jun 24, 2021 46.44 47.49 46.27 46.95 2,899,159 +0.85(+1.83%)
Jun 23, 2021 46.35 46.48 45.88 46.10 1,718,598 +0.31(+0.68%)
Jun 22, 2021 45.44 45.91 45.06 45.79 1,509,513 -0.03(-0.06%)
Jun 21, 2021 45.67 46.01 45.36 45.82 2,178,379 +0.33(+0.73%)
Jun 18, 2021 45.40 45.73 44.88 45.49 3,645,178 -0.43(-0.93%)
Jun 17, 2021 46.08 46.51 45.73 45.92 2,954,402 -0.42(-0.90%)
Jun 16, 2021 47.26 47.31 46.12 46.34 3,340,245 -0.96(-2.03%)
Jun 15, 2021 47.38 47.64 46.79 47.30 1,980,682 -0.28(-0.59%)
Jun 14, 2021 47.90 47.95 47.47 47.58 1,311,331 -0.36(-0.75%)
Jun 11, 2021 47.93 48.28 47.58 47.94 2,027,290 -0.05(-0.10%)
Jun 10, 2021 47.74 48.35 47.74 47.99 1,664,326 +0.23(+0.48%)
Jun 09, 2021 48.32 48.32 47.67 47.76 2,456,959 -0.16(-0.34%)
Jun 08, 2021 48.30 48.30 47.60 47.92 2,808,416 -0.22(-0.46%)
Jun 07, 2021 47.10 48.40 47.10 48.14 3,770,912 +1.43(+3.05%)
Jun 04, 2021 46.85 46.87 46.48 46.72 1,716,159 +0.37(+0.79%)
Jun 03, 2021 46.53 46.82 46.06 46.35 1,522,331 -0.66(-1.39%)
Jun 02, 2021 46.92 47.30 46.89 47.01 2,786,610 +0.09(+0.19%)
Jun 01, 2021 47.38 47.48 46.81 46.92 2,810,589 +0.54(+1.16%)
May 28, 2021 46.18 46.49 45.73 46.38 1,752,676 +0.42(+0.92%)
May 27, 2021 45.82 46.03 45.62 45.95 2,278,757 +0.28(+0.61%)
May 26, 2021 45.54 45.82 45.40 45.67 1,532,203 +0.21(+0.47%)
May 25, 2021 46.16 46.26 45.33 45.46 1,982,267 -0.48(-1.05%)
May 24, 2021 46.20 46.28 45.79 45.94 2,063,438 -0.12(-0.25%)
May 21, 2021 46.29 46.35 45.54 46.06 2,339,440 -0.28(-0.60%)
May 20, 2021 45.67 46.52 45.54 46.34 2,803,823 +0.69(+1.52%)
May 19, 2021 45.76 46.02 45.31 45.65 2,586,520 -0.51(-1.11%)
May 18, 2021 46.17 46.38 45.90 46.16 1,881,591 +0.31(+0.67%)
May 17, 2021 45.27 45.95 45.23 45.85 1,423,813 +0.43(+0.96%)
May 14, 2021 45.53 45.69 45.36 45.41 1,832,847 +0.45(+1.01%)
May 13, 2021 44.54 45.24 44.45 44.96 2,449,449 +0.61(+1.37%)
May 12, 2021 44.82 45.31 44.32 44.35 2,714,343 -1.00(-2.21%)
May 11, 2021 45.25 45.65 45.19 45.36 2,470,568 -0.43(-0.95%)
May 10, 2021 45.42 46.08 45.42 45.79 1,717,410 +0.43(+0.96%)
May 07, 2021 45.15 45.68 45.03 45.36 2,519,799 +0.53(+1.18%)
May 06, 2021 44.17 44.87 44.10 44.83 2,789,434 +0.74(+1.68%)
May 05, 2021 44.38 44.64 43.96 44.08 1,584,849 -0.10(-0.22%)
May 04, 2021 44.05 44.34 43.80 44.18 2,125,851 -0.31(-0.69%)
May 03, 2021 43.97 44.53 43.83 44.49 1,837,171 +0.67(+1.52%)
Apr 30, 2021 44.58 45.13 43.66 43.82 2,951,942 -1.19(-2.63%)
Apr 29, 2021 44.68 45.08 44.53 45.01 1,818,150 +0.21(+0.47%)
Apr 28, 2021 44.83 45.04 44.55 44.80 2,481,220 +0.10(+0.22%)
Apr 27, 2021 45.02 45.44 44.63 44.70 3,410,248 -0.59(-1.30%)
Apr 26, 2021 45.58 45.61 45.13 45.29 1,654,564 -0.29(-0.63%)
Apr 23, 2021 45.59 45.68 45.11 45.58 1,594,383 +0.32(+0.70%)
Apr 22, 2021 45.14 45.39 44.90 45.26 1,983,086 +0.08(+0.17%)
Apr 21, 2021 44.60 45.27 44.60 45.18 1,398,821 +0.61(+1.36%)
Apr 20, 2021 44.41 44.70 44.17 44.58 2,353,094 -0.04(-0.09%)
Apr 19, 2021 45.08 45.29 44.56 44.61 1,626,991 -0.30(-0.67%)
Apr 16, 2021 44.84 45.25 44.51 44.91 1,375,609 +0.17(+0.39%)
Apr 15, 2021 44.71 44.91 44.39 44.74 2,149,421 +0.40(+0.91%)
Apr 14, 2021 43.82 44.46 43.69 44.33 3,381,877 +0.69(+1.59%)
Apr 13, 2021 43.28 43.75 42.96 43.64 1,498,165 +0.30(+0.69%)
Apr 12, 2021 43.50 43.88 43.21 43.34 1,723,951 -0.16(-0.38%)
Apr 09, 2021 43.75 44.06 43.46 43.51 1,402,268 -0.67(-1.51%)
Apr 08, 2021 43.99 44.44 43.79 44.17 2,147,012 +0.58(+1.33%)
Apr 07, 2021 43.75 43.77 43.24 43.59 2,304,744 -0.13(-0.31%)
Apr 06, 2021 43.65 43.79 43.42 43.73 3,136,170 +0.13(+0.29%)
Apr 05, 2021 43.22 43.74 42.85 43.60 1,492,694 +0.64(+1.48%)
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.