Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

49.06 +0.16 (+0.33%)
Streaming Delayed Price Updated: 11:36 AM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 41.74 41.84 40.09 40.19 6,361,700 -1.78(-4.24%)
Jan 28, 2021 41.74 42.11 41.40 41.97 4,044,475 +0.24(+0.58%)
Jan 27, 2021 42.09 42.34 41.36 41.73 5,426,617 -1.46(-3.38%)
Jan 26, 2021 43.17 43.27 42.44 43.19 2,894,185 +0.06(+0.14%)
Jan 25, 2021 42.88 43.17 41.81 43.13 3,125,751 +0.17(+0.40%)
Jan 22, 2021 42.92 43.13 42.38 42.96 2,672,000 -0.64(-1.47%)
Jan 21, 2021 44.03 44.17 43.31 43.60 1,646,697 -0.56(-1.27%)
Jan 20, 2021 44.46 44.55 43.84 44.16 1,974,202 +0.00(+0.00%)
Jan 19, 2021 45.33 45.35 44.08 44.16 2,153,095 -0.32(-0.72%)
Jan 15, 2021 44.06 44.60 44.06 44.48 1,961,200 -0.35(-0.78%)
Jan 14, 2021 44.16 44.98 44.08 44.83 2,391,619 +0.71(+1.61%)
Jan 13, 2021 44.64 44.64 44.10 44.12 2,076,220 -0.48(-1.08%)
Jan 12, 2021 44.75 45.00 44.41 44.60 2,017,137 +0.07(+0.16%)
Jan 11, 2021 44.13 44.78 43.94 44.53 1,882,404 -0.56(-1.24%)
Jan 08, 2021 45.23 45.41 44.65 45.09 3,251,700 +0.53(+1.19%)
Jan 07, 2021 44.90 44.93 44.28 44.56 3,031,979 -0.36(-0.80%)
Jan 06, 2021 43.50 45.47 43.50 44.92 6,545,565 +1.35(+3.10%)
Jan 05, 2021 43.30 43.72 43.16 43.57 1,877,161 +0.24(+0.55%)
Jan 04, 2021 43.50 44.49 43.26 43.33 3,205,834 +0.34(+0.79%)
Dec 31, 2020 42.99 42.99 42.99 2,637,719 -0.52(-1.20%)
Dec 30, 2020 43.81 43.97 43.26 43.51 2,637,719 -0.08(-0.18%)
Dec 29, 2020 43.02 43.62 42.85 43.59 2,342,085 +1.07(+2.52%)
Dec 28, 2020 42.41 42.55 42.05 42.52 1,534,504 +0.14(+0.33%)
Dec 24, 2020 42.42 42.72 42.17 42.38 946,300 +0.17(+0.40%)
Dec 23, 2020 41.11 42.28 41.11 42.21 2,167,505 +1.23(+3.00%)
Dec 22, 2020 41.82 41.82 40.89 40.98 2,205,247 -0.90(-2.15%)
Dec 21, 2020 41.45 42.22 41.30 41.88 2,276,148 -0.71(-1.67%)
Dec 18, 2020 43.50 43.78 42.18 42.59 3,419,300 -0.90(-2.07%)
Dec 17, 2020 43.00 43.72 42.73 43.49 2,642,685 +0.74(+1.73%)
Dec 16, 2020 42.46 42.85 42.33 42.75 2,507,017 +0.33(+0.78%)
Dec 15, 2020 42.07 42.85 41.83 42.42 2,381,729 +0.58(+1.39%)
Dec 14, 2020 42.40 42.61 41.72 41.84 2,412,235 -0.46(-1.09%)
Dec 11, 2020 42.30 42.72 42.00 42.30 2,978,800 -0.34(-0.80%)
Dec 10, 2020 41.66 42.94 41.61 42.64 2,703,042 +0.58(+1.38%)
Dec 09, 2020 42.84 42.84 41.72 42.06 2,439,205 -0.68(-1.59%)
Dec 08, 2020 42.77 43.19 42.46 42.74 3,582,114 +0.21(+0.49%)
Dec 07, 2020 43.10 43.19 42.34 42.53 2,240,972 -0.57(-1.32%)
Dec 04, 2020 43.29 43.97 43.02 43.10 2,664,200 +0.10(+0.23%)
Dec 03, 2020 42.91 43.20 42.86 43.00 4,008,448 +0.38(+0.89%)
Dec 02, 2020 41.95 42.71 41.87 42.62 2,611,367 +0.57(+1.36%)
Dec 01, 2020 41.32 42.31 41.12 42.05 4,061,699 +1.48(+3.65%)
Nov 30, 2020 41.03 41.07 40.33 40.57 3,559,451 -0.83(-2.00%)
Nov 27, 2020 41.81 41.87 41.10 41.40 1,721,700 -0.16(-0.38%)
Nov 25, 2020 41.97 42.01 41.26 41.56 2,107,500 -0.29(-0.69%)
Nov 24, 2020 41.52 42.01 41.38 41.85 2,928,115 +0.79(+1.92%)
Nov 23, 2020 41.34 41.35 40.79 41.06 1,930,210 +0.12(+0.29%)
Nov 20, 2020 40.80 41.16 40.62 40.94 2,417,600 +0.22(+0.54%)
Nov 19, 2020 40.68 41.05 40.35 40.72 2,566,261 -0.12(-0.29%)
Nov 18, 2020 40.92 41.43 40.54 40.84 5,876,832 +0.11(+0.27%)
Nov 17, 2020 39.95 40.75 39.88 40.73 3,713,779 +0.22(+0.54%)
Nov 16, 2020 39.78 40.73 39.70 40.51 4,781,646 +1.34(+3.42%)
Nov 13, 2020 38.70 39.21 38.47 39.17 3,644,000 +0.98(+2.57%)
Nov 12, 2020 38.96 39.10 38.10 38.19 2,438,806 -0.89(-2.28%)
Nov 11, 2020 38.90 39.13 38.58 39.08 2,588,757 +0.19(+0.49%)
Nov 10, 2020 38.04 38.97 38.04 38.89 3,229,133 +0.70(+1.83%)
Nov 09, 2020 38.72 39.32 38.05 38.19 5,449,965 +1.43(+3.89%)
Nov 06, 2020 36.43 36.99 36.38 36.76 3,337,600 +0.30(+0.82%)
Nov 05, 2020 36.14 36.51 35.56 36.46 3,583,252 +1.52(+4.35%)
Nov 04, 2020 34.94 35.45 34.49 34.94 3,873,413 +0.34(+0.98%)
Nov 03, 2020 34.65 35.39 34.43 34.60 2,916,597 +0.51(+1.50%)
Nov 02, 2020 34.31 34.31 33.44 34.09 3,012,835 -0.07(-0.20%)
Oct 30, 2020 33.76 34.22 33.72 34.16 2,468,300 +0.44(+1.30%)
Oct 29, 2020 34.24 34.24 33.42 33.72 3,419,291 -0.58(-1.69%)
Oct 28, 2020 34.51 34.62 33.95 34.30 3,323,886 -1.14(-3.22%)
Oct 27, 2020 35.92 35.92 35.38 35.44 1,585,298 -0.35(-0.98%)
Oct 26, 2020 36.19 36.25 35.67 35.79 2,317,324 -0.69(-1.89%)
Oct 23, 2020 36.61 36.72 36.33 36.48 2,311,000 +0.27(+0.75%)
Oct 22, 2020 36.12 36.28 35.81 36.21 2,111,203 +0.22(+0.61%)
Oct 21, 2020 35.70 36.25 35.70 35.99 2,201,474 +0.34(+0.95%)
Oct 20, 2020 34.93 35.80 34.86 35.65 3,035,691 +0.84(+2.41%)
Oct 19, 2020 35.36 35.47 34.76 34.81 2,144,044 -0.45(-1.28%)
Oct 16, 2020 35.43 35.57 35.01 35.26 1,983,100 +0.09(+0.26%)
Oct 15, 2020 34.66 35.25 34.58 35.17 1,823,238 +0.08(+0.23%)
Oct 14, 2020 35.20 35.48 35.00 35.09 2,063,573 +0.00(+0.00%)
Oct 13, 2020 35.49 35.49 34.96 35.09 2,374,483 -0.47(-1.32%)
Oct 12, 2020 35.92 35.95 35.55 35.56 2,663,995 -0.26(-0.73%)
Oct 09, 2020 35.62 36.03 35.37 35.82 4,227,100 +0.47(+1.33%)
Oct 08, 2020 34.52 35.38 34.31 35.35 4,810,950 +1.05(+3.06%)
Oct 07, 2020 34.23 34.39 34.13 34.30 2,315,369 +0.72(+2.14%)
Oct 06, 2020 34.16 34.27 33.40 33.58 3,108,600 -0.40(-1.18%)
Oct 05, 2020 33.68 34.27 33.68 33.98 2,388,557 +0.72(+2.16%)
Oct 02, 2020 32.55 33.52 32.50 33.26 2,395,500 +0.16(+0.48%)
Oct 01, 2020 33.81 33.91 32.96 33.10 3,101,239 -0.26(-0.78%)
Sep 30, 2020 32.88 33.71 32.79 33.36 2,983,213 +0.77(+2.36%)
Sep 29, 2020 32.81 32.92 32.42 32.59 1,904,787 -0.06(-0.18%)
Sep 28, 2020 32.60 32.86 32.17 32.65 2,105,656 +0.43(+1.33%)
Sep 25, 2020 31.43 32.28 31.21 32.22 2,702,600 +0.05(+0.16%)
Sep 24, 2020 30.93 32.50 30.82 32.17 3,741,997 +0.91(+2.91%)
Sep 23, 2020 32.05 32.24 31.25 31.26 2,797,197 -1.05(-3.25%)
Sep 22, 2020 32.64 32.75 32.13 32.31 3,030,816 -0.38(-1.16%)
Sep 21, 2020 32.52 32.71 32.11 32.69 4,000,522 -0.66(-1.98%)
Sep 18, 2020 33.88 34.09 33.32 33.35 3,159,400 -0.58(-1.71%)
Sep 17, 2020 34.14 34.27 33.74 33.93 4,631,146 -0.40(-1.17%)
Sep 16, 2020 34.43 34.72 34.16 34.33 3,184,173 +0.21(+0.62%)
Sep 15, 2020 34.59 34.66 34.08 34.12 2,277,653 -0.30(-0.87%)
Sep 14, 2020 34.10 34.48 33.92 34.42 5,550,714 +0.86(+2.56%)
Sep 11, 2020 33.41 33.59 33.13 33.56 3,331,300 +0.62(+1.88%)
Sep 10, 2020 33.60 33.66 32.85 32.94 3,167,063 -0.28(-0.84%)
Sep 09, 2020 33.02 33.34 32.71 33.22 3,181,878 +0.75(+2.31%)
Sep 08, 2020 32.50 32.79 32.27 32.47 3,179,579 -0.71(-2.14%)
Sep 04, 2020 33.12 33.30 32.41 33.18 4,172,600 +0.29(+0.88%)
Sep 03, 2020 33.45 33.57 32.83 32.89 3,495,018 -0.54(-1.62%)
Sep 02, 2020 33.63 33.78 33.16 33.43 3,072,380 -0.27(-0.80%)
Sep 01, 2020 33.28 33.80 33.12 33.70 3,727,373 +0.79(+2.40%)
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 33.95 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 34.27 33.88 34.26 2,279,916 +0.35(+1.03%)
Aug 24, 2020 34.27 34.29 33.84 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 33.77 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 32.09 32.49 1,805,988 -0.04(-0.12%)
Jul 31, 2020 33.00 33.00 32.16 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 32.41 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 32.09 30.98 31.02 2,698,404 -0.54(-1.71%)
Jul 10, 2020 31.52 31.70 31.34 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 32.16 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 31.52 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 34.27 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 32.41 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 27.68 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 45.84 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%)
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.