Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 39.52 39.93 39.39 39.57 3,251,855 +0.34(+0.87%)
Jan 30, 2019 39.07 39.31 38.54 39.23 5,774,931 -0.18(-0.45%)
Jan 29, 2019 39.39 39.67 39.18 39.40 3,498,770 +0.18(+0.45%)
Jan 28, 2019 38.74 39.56 38.71 39.23 6,708,384 -0.18(-0.45%)
Jan 25, 2019 39.68 39.97 39.18 39.40 6,931,610 +0.18(+0.45%)
Jan 24, 2019 39.34 39.58 39.04 39.23 3,244,359 -0.06(-0.16%)
Jan 23, 2019 39.23 39.40 38.88 39.29 3,026,483 +0.30(+0.77%)
Jan 22, 2019 39.20 39.45 38.82 38.99 4,136,618 -0.64(-1.62%)
Jan 18, 2019 39.74 40.06 39.62 39.63 3,389,381 -0.02(-0.04%)
Jan 17, 2019 39.33 40.00 39.20 39.65 3,236,775 -0.11(-0.27%)
Jan 16, 2019 39.42 39.78 39.40 39.75 4,521,915 +0.43(+1.10%)
Jan 15, 2019 39.23 39.47 39.05 39.32 5,753,882 +0.22(+0.56%)
Jan 14, 2019 38.82 39.46 38.73 39.10 4,688,024 +0.18(+0.47%)
Jan 11, 2019 39.00 39.21 38.83 38.92 4,302,374 -0.17(-0.43%)
Jan 10, 2019 38.96 39.31 38.86 39.09 3,324,109 +0.09(+0.23%)
Jan 09, 2019 38.92 39.42 38.74 39.00 6,345,242 +0.43(+1.12%)
Jan 08, 2019 38.15 38.78 38.15 38.57 4,571,174 +0.62(+1.65%)
Jan 07, 2019 37.82 38.07 37.56 37.94 3,499,944 +0.44(+1.17%)
Jan 04, 2019 36.89 37.71 36.83 37.50 3,985,306 +0.76(+2.06%)
Jan 03, 2019 36.74 37.11 36.49 36.75 2,657,922 -0.47(-1.25%)
Jan 02, 2019 36.21 37.22 36.13 37.21 3,507,658 +1.00(+2.77%)
Dec 31, 2018 36.22 36.49 35.97 36.21 1,542,468 +0.04(+0.10%)
Dec 28, 2018 36.31 36.45 35.90 36.17 2,569,074 +0.09(+0.24%)
Dec 27, 2018 35.68 36.17 35.60 36.09 3,436,853 +0.04(+0.10%)
Dec 26, 2018 35.64 36.05 35.43 36.05 3,746,923 +0.35(+0.99%)
Dec 24, 2018 35.52 35.99 35.52 35.70 2,312,621 +0.16(+0.45%)
Dec 21, 2018 36.05 36.14 35.51 35.54 4,613,529 -0.51(-1.41%)
Dec 20, 2018 35.69 36.09 35.57 36.05 5,522,406 +0.77(+2.19%)
Dec 19, 2018 35.28 36.27 34.95 35.28 8,560,775 +0.11(+0.33%)
Dec 18, 2018 34.64 35.40 34.55 35.16 5,373,591 +0.62(+1.79%)
Dec 17, 2018 35.31 35.66 34.47 34.55 5,566,561 -0.53(-1.51%)
Dec 14, 2018 34.75 35.38 34.75 35.08 5,103,309 -0.08(-0.22%)
Dec 13, 2018 35.25 35.60 34.99 35.16 4,933,506 -0.28(-0.79%)
Dec 12, 2018 35.37 35.88 35.24 35.43 5,101,660 +0.52(+1.50%)
Dec 11, 2018 35.37 35.44 34.72 34.91 3,851,368 -0.08(-0.22%)
Dec 10, 2018 35.28 35.47 34.52 34.99 3,817,788 -0.37(-1.06%)
Dec 07, 2018 35.64 35.97 35.27 35.37 4,457,431 -0.02(-0.05%)
Dec 06, 2018 34.26 35.43 34.12 35.38 5,182,550 +0.64(+1.83%)
Dec 04, 2018 35.30 35.37 34.75 34.75 5,477,221 -0.59(-1.68%)
Dec 03, 2018 36.16 36.55 35.16 35.34 7,205,879 +0.21(+0.60%)
Nov 30, 2018 35.36 35.53 34.78 35.13 7,679,934 -0.36(-1.01%)
Nov 29, 2018 34.97 35.65 34.88 35.49 6,694,219 +0.56(+1.60%)
Nov 28, 2018 33.82 34.94 33.52 34.93 8,873,759 +1.49(+4.45%)
Nov 27, 2018 33.39 33.80 33.20 33.44 5,430,588 +0.55(+1.67%)
Nov 26, 2018 34.56 34.77 32.66 32.89 7,869,869 -1.71(-4.93%)
Nov 23, 2018 34.83 34.91 34.47 34.60 2,779,250 -0.56(-1.59%)
Nov 21, 2018 35.16 35.16 35.16 0 +0.05(+0.15%)
Nov 20, 2018 35.26 35.70 35.00 35.10 4,118,589 -0.77(-2.14%)
Nov 19, 2018 35.71 36.10 35.43 35.87 8,488,349 -0.17(-0.48%)
Nov 16, 2018 34.93 36.30 34.93 36.04 11,903,513 +0.99(+2.83%)
Nov 15, 2018 35.48 35.62 34.84 35.05 7,401,721 -0.42(-1.18%)
Nov 14, 2018 35.52 36.24 35.25 35.47 7,539,114 +0.12(+0.35%)
Nov 13, 2018 36.00 36.06 35.21 35.35 7,742,165 -0.80(-2.22%)
Nov 12, 2018 36.83 36.95 36.09 36.15 5,046,756 -1.08(-2.90%)
Nov 09, 2018 36.78 38.00 35.43 37.23 20,779,228 +0.11(+0.30%)
Nov 08, 2018 39.58 39.68 36.85 37.12 15,774,789 -2.69(-6.76%)
Nov 07, 2018 39.99 40.18 39.61 39.81 4,060,258 +0.14(+0.35%)
Nov 06, 2018 39.64 39.98 39.42 39.67 3,220,769 +0.08(+0.20%)
Nov 05, 2018 38.48 39.68 38.46 39.59 5,695,867 +1.11(+2.87%)
Nov 02, 2018 38.82 39.19 37.94 38.48 5,075,298 +0.30(+0.78%)
Nov 01, 2018 37.23 38.49 36.94 38.19 6,643,693 +1.53(+4.18%)
Oct 31, 2018 37.13 37.16 36.26 36.65 5,898,943 -0.31(-0.85%)
Oct 30, 2018 37.34 37.34 36.68 36.97 8,702,889 -0.14(-0.38%)
Oct 29, 2018 39.09 39.35 36.86 37.11 9,813,117 -2.86(-7.15%)
Oct 26, 2018 39.53 40.04 39.38 39.96 4,850,055 -0.14(-0.35%)
Oct 25, 2018 39.87 40.48 39.69 40.10 4,092,934 +0.68(+1.72%)
Oct 24, 2018 40.50 40.60 39.38 39.42 4,497,383 -1.11(-2.73%)
Oct 23, 2018 40.11 40.72 40.07 40.53 5,246,802 -0.26(-0.64%)
Oct 22, 2018 41.58 41.78 40.57 40.79 4,170,089 -0.70(-1.68%)
Oct 19, 2018 41.63 42.06 41.14 41.49 4,356,290 +0.10(+0.23%)
Oct 18, 2018 42.51 42.66 41.32 41.39 7,549,964 -1.42(-3.32%)
Oct 17, 2018 43.24 43.28 42.81 42.81 2,948,393 -0.56(-1.29%)
Oct 16, 2018 43.28 43.59 43.09 43.37 3,316,078 +0.63(+1.47%)
Oct 15, 2018 42.45 43.09 42.34 42.74 3,247,768 +0.31(+0.74%)
Oct 12, 2018 43.13 43.13 42.09 42.43 4,372,018 +0.17(+0.39%)
Oct 11, 2018 42.25 42.85 42.05 42.26 6,113,273 -0.12(-0.29%)
Oct 10, 2018 42.73 42.94 42.34 42.39 4,937,258 -0.71(-1.66%)
Oct 09, 2018 42.70 43.16 42.32 43.10 4,081,251 +0.13(+0.30%)
Oct 08, 2018 42.73 43.15 42.73 42.97 4,048,774 -0.22(-0.50%)
Oct 05, 2018 43.29 43.68 42.85 43.19 4,318,750 +0.23(+0.53%)
Oct 04, 2018 43.18 43.59 42.52 42.96 4,862,002 -0.58(-1.34%)
Oct 03, 2018 44.74 44.74 43.38 43.54 4,662,387 -0.73(-1.65%)
Oct 02, 2018 44.65 44.94 44.23 44.28 3,590,183 -0.68(-1.51%)
Oct 01, 2018 45.25 45.44 44.81 44.96 2,774,141 +0.33(+0.74%)
Sep 28, 2018 44.50 44.83 44.40 44.62 2,965,919 +0.09(+0.20%)
Sep 27, 2018 44.60 44.98 44.43 44.54 2,791,771 +0.11(+0.25%)
Sep 26, 2018 44.20 44.86 44.18 44.42 4,829,931 +0.27(+0.61%)
Sep 25, 2018 43.99 44.28 43.93 44.15 2,619,420 +0.17(+0.38%)
Sep 24, 2018 44.19 44.36 43.92 43.99 3,407,412 -0.43(-0.96%)
Sep 21, 2018 44.40 44.73 44.15 44.42 4,133,803 -0.13(-0.29%)
Sep 20, 2018 44.94 45.25 44.41 44.55 3,171,427 -0.16(-0.35%)
Sep 19, 2018 44.86 45.06 44.67 44.70 3,496,262 +0.08(+0.18%)
Sep 18, 2018 44.56 44.98 44.53 44.62 2,701,291 +0.30(+0.67%)
Sep 17, 2018 44.55 44.74 44.29 44.33 2,655,063 -0.11(-0.25%)
Sep 14, 2018 44.79 44.93 44.13 44.44 3,248,677 -0.30(-0.68%)
Sep 13, 2018 44.66 44.85 44.31 44.75 4,767,429 +0.85(+1.94%)
Sep 12, 2018 43.18 44.04 43.00 43.89 5,231,126 +0.80(+1.86%)
Sep 11, 2018 42.48 43.11 42.39 43.09 2,733,869 +0.15(+0.34%)
Sep 10, 2018 43.16 43.16 42.55 42.94 3,095,037 +0.02(+0.04%)
Sep 07, 2018 42.88 42.96 42.29 42.93 3,643,023 -0.04(-0.10%)
Sep 06, 2018 42.65 42.97 42.45 42.97 4,063,032 +0.43(+1.00%)
Sep 05, 2018 42.45 42.87 42.16 42.54 4,525,241 -0.17(-0.39%)
Sep 04, 2018 43.24 43.25 42.59 42.71 4,279,185 -1.14(-2.60%)
Aug 31, 2018 43.85 43.85 43.85 0 -0.08(-0.18%)
Aug 30, 2018 44.35 44.49 43.57 43.93 6,492,825 -1.01(-2.25%)
Aug 29, 2018 44.46 45.00 44.18 44.94 3,169,286 +0.56(+1.26%)
Aug 28, 2018 45.67 45.81 44.36 44.38 7,209,180 -1.11(-2.43%)
Aug 27, 2018 45.45 46.00 45.30 45.49 7,306,528 +0.90(+2.01%)
Aug 24, 2018 45.09 45.31 44.11 44.59 5,668,482 +0.15(+0.33%)
Aug 23, 2018 44.92 45.27 44.43 44.44 5,727,126 -0.73(-1.62%)
Aug 22, 2018 44.27 45.23 44.19 45.17 6,604,531 +0.90(+2.03%)
Aug 21, 2018 43.77 44.59 43.65 44.28 6,182,221 +0.71(+1.62%)
Aug 20, 2018 43.13 43.62 43.10 43.57 3,650,429 +0.18(+0.42%)
Aug 17, 2018 42.74 43.44 42.61 43.39 6,871,496 +0.49(+1.14%)
Aug 16, 2018 43.43 43.63 42.73 42.90 5,141,445 +0.03(+0.08%)
Aug 15, 2018 43.05 43.50 42.73 42.87 6,148,630 -1.29(-2.92%)
Aug 14, 2018 43.82 44.22 43.61 44.15 3,690,395 +0.99(+2.30%)
Aug 13, 2018 42.99 43.36 42.77 43.16 4,427,946 -0.06(-0.14%)
Aug 10, 2018 43.73 43.84 43.00 43.22 7,496,824 -1.55(-3.46%)
Aug 09, 2018 45.53 45.74 44.77 44.77 5,208,203 -1.17(-2.54%)
Aug 08, 2018 45.94 46.09 45.76 45.94 2,762,331 -0.14(-0.30%)
Aug 07, 2018 45.57 46.22 45.49 46.08 7,204,118 +0.85(+1.89%)
Aug 06, 2018 44.98 45.38 44.82 45.23 2,341,187 +0.03(+0.06%)
Aug 03, 2018 44.58 45.20 44.58 45.20 3,811,898 +0.64(+1.45%)
Aug 02, 2018 44.62 44.74 44.40 44.55 3,643,245 -0.50(-1.10%)
Aug 01, 2018 45.30 45.45 45.00 45.05 3,936,433 -0.23(-0.50%)
Jul 31, 2018 45.26 45.63 45.10 45.28 4,575,677 -0.17(-0.38%)
Jul 30, 2018 45.57 45.84 45.27 45.45 2,199,195 +0.27(+0.60%)
Jul 27, 2018 45.32 45.59 44.86 45.18 4,169,507 +0.12(+0.27%)
Jul 26, 2018 45.12 45.57 44.92 45.06 6,941,864 -0.13(-0.29%)
Jul 25, 2018 44.86 45.48 44.86 45.19 6,587,466 +0.57(+1.29%)
Jul 24, 2018 44.50 44.79 44.24 44.62 4,331,040 +0.39(+0.89%)
Jul 23, 2018 43.85 44.28 43.57 44.22 5,415,355 +0.25(+0.57%)
Jul 20, 2018 43.81 44.06 43.55 43.97 3,269,033 +0.33(+0.76%)
Jul 19, 2018 43.77 43.90 43.46 43.64 4,266,149 -0.57(-1.30%)
Jul 18, 2018 43.84 44.64 43.78 44.22 5,538,573 +0.14(+0.32%)
Jul 17, 2018 43.82 44.16 43.67 44.08 3,212,131 +0.09(+0.20%)
Jul 16, 2018 43.88 44.16 43.71 43.99 3,349,453 +0.22(+0.50%)
Jul 13, 2018 43.90 43.99 43.61 43.77 3,997,191 -0.17(-0.38%)
Jul 12, 2018 44.57 44.74 43.94 43.94 3,452,893 +0.03(+0.08%)
Jul 11, 2018 43.90 44.32 43.72 43.90 7,095,637 -0.44(-1.00%)
Jul 10, 2018 44.23 44.37 43.90 44.35 5,767,740 +0.44(+0.99%)
Jul 09, 2018 43.97 44.25 43.81 43.91 7,463,623 -0.02(-0.04%)
Jul 06, 2018 43.39 44.24 43.25 43.93 11,689,246 +0.71(+1.63%)
Jul 05, 2018 41.80 43.24 41.69 43.22 7,434,628 +1.97(+4.77%)
Jul 03, 2018 41.25 41.25 41.25 0 +1.23(+3.07%)
Jul 02, 2018 40.37 40.41 39.74 40.03 5,999,025 -1.04(-2.52%)
Jun 29, 2018 41.15 41.32 40.65 41.06 6,046,075 +0.19(+0.47%)
Jun 28, 2018 40.30 40.93 39.93 40.87 6,278,709 +1.14(+2.87%)
Jun 27, 2018 40.13 40.30 39.63 39.73 5,506,071 -0.51(-1.28%)
Jun 26, 2018 40.28 40.42 40.08 40.24 3,185,668 +0.06(+0.15%)
Jun 25, 2018 39.68 40.30 39.51 40.18 6,585,362 +0.30(+0.76%)
Jun 22, 2018 39.61 39.92 39.15 39.88 4,136,350 +0.70(+1.78%)
Jun 21, 2018 39.26 39.45 39.01 39.18 4,746,927 -0.10(-0.24%)
Jun 20, 2018 39.10 39.37 38.97 39.28 3,932,410 +0.60(+1.55%)
Jun 19, 2018 38.34 38.81 38.29 38.68 5,200,432 -0.17(-0.44%)
Jun 18, 2018 38.38 38.85 38.06 38.85 6,494,064 +0.09(+0.24%)
Jun 15, 2018 38.78 38.24 38.75 4,851,792 +0.17(+0.45%)
Jun 14, 2018 38.80 38.97 38.48 38.58 3,981,344 +0.16(+0.43%)
Jun 13, 2018 38.53 38.98 38.29 38.42 4,490,943 -0.09(-0.22%)
Jun 12, 2018 38.30 38.60 38.26 38.50 5,012,931 +0.12(+0.31%)
Jun 11, 2018 38.37 38.51 38.15 38.38 4,816,722 -0.25(-0.65%)
Jun 08, 2018 37.91 38.66 37.54 38.63 4,616,299 +0.91(+2.42%)
Jun 07, 2018 38.04 38.04 37.45 37.72 6,825,010 -0.30(-0.79%)
Jun 06, 2018 37.90 38.02 4,937,466 +0.37(+0.98%)
Jun 05, 2018 38.04 38.22 37.63 37.65 6,000,098 -1.02(-2.65%)
Jun 04, 2018 38.73 38.88 38.56 38.67 3,206,814 -0.01(-0.02%)
Jun 01, 2018 38.84 39.16 38.53 38.68 4,244,946 +0.26(+0.67%)
May 31, 2018 38.64 38.74 38.08 38.42 5,694,358 -0.41(-1.06%)
May 30, 2018 38.70 38.96 38.55 38.84 4,324,439 +0.39(+1.01%)
May 29, 2018 38.92 39.31 38.38 38.45 6,671,061 -1.11(-2.80%)
May 25, 2018 39.56 39.56 39.56 0 -0.06(-0.15%)
May 24, 2018 39.89 39.99 39.43 39.62 4,215,940 -0.56(-1.39%)
May 23, 2018 39.27 40.30 39.10 40.18 5,859,641 +0.60(+1.52%)
May 22, 2018 39.16 39.62 39.11 39.58 3,120,244 +0.55(+1.41%)
May 21, 2018 39.40 39.54 38.98 39.03 4,929,899 -0.15(-0.37%)
May 18, 2018 39.42 39.56 38.96 39.17 6,822,297 -0.65(-1.64%)
May 17, 2018 40.21 40.57 39.80 39.83 6,900,064 -0.83(-2.03%)
May 16, 2018 40.45 40.77 40.28 40.65 4,377,563 +0.27(+0.66%)
May 15, 2018 40.08 40.43 39.77 40.39 4,999,915 -0.37(-0.91%)
May 14, 2018 41.55 41.56 40.74 40.76 3,303,993 -0.58(-1.41%)
May 11, 2018 41.86 42.17 41.08 41.34 3,777,192 -0.42(-1.01%)
May 10, 2018 41.42 41.91 41.38 41.76 7,352,880 +1.08(+2.66%)
May 09, 2018 41.00 41.03 40.52 40.68 4,815,950 -0.21(-0.50%)
May 08, 2018 40.89 41.06 40.47 40.88 4,388,618 -0.03(-0.08%)
May 07, 2018 41.81 41.95 40.89 40.92 7,085,349 -1.04(-2.48%)
May 04, 2018 41.92 42.24 41.79 41.96 4,377,870 -0.51(-1.19%)
May 03, 2018 43.02 43.33 42.23 42.47 6,064,330 -0.62(-1.44%)
May 02, 2018 43.57 43.79 42.92 43.09 5,652,811 -0.70(-1.59%)
May 01, 2018 44.14 44.19 42.91 43.78 4,217,637 -0.59(-1.34%)
Apr 30, 2018 44.44 44.45 44.13 44.38 2,652,354 -0.06(-0.14%)
Apr 27, 2018 44.32 44.47 44.10 44.44 2,396,917 +0.35(+0.80%)
Apr 26, 2018 43.86 44.18 43.63 44.08 4,520,637 +0.22(+0.49%)
Apr 25, 2018 43.40 43.88 43.17 43.87 3,247,679 +0.04(+0.10%)
Apr 24, 2018 44.32 44.42 43.70 43.83 3,773,106 -0.13(-0.29%)
Apr 23, 2018 44.38 44.65 43.86 43.95 4,626,865 -0.95(-2.11%)
Apr 20, 2018 44.93 44.98 44.39 44.90 6,496,188 -0.28(-0.61%)
Apr 19, 2018 46.42 46.45 45.09 45.18 5,942,362 -1.36(-2.92%)
Apr 18, 2018 46.86 47.00 46.53 46.53 3,963,107 -0.04(-0.09%)
Apr 17, 2018 46.53 46.72 46.34 46.58 3,708,086 +0.35(+0.76%)
Apr 16, 2018 46.48 46.48 46.13 46.22 2,199,074 -0.10(-0.22%)
Apr 13, 2018 46.35 46.37 45.92 46.33 2,858,149 +0.40(+0.86%)
Apr 12, 2018 45.97 46.22 45.70 45.93 4,515,570 +0.34(+0.74%)
Apr 11, 2018 45.30 45.73 45.27 45.60 2,426,315 +0.07(+0.15%)
Apr 10, 2018 45.41 45.56 45.01 45.53 6,439,061 +0.64(+1.42%)
Apr 09, 2018 45.17 45.48 44.87 44.89 2,671,071 -0.12(-0.27%)
Apr 06, 2018 44.96 45.32 44.74 45.01 4,182,807 -0.30(-0.66%)
Apr 05, 2018 45.42 45.75 45.28 45.31 6,032,607 +0.06(+0.13%)
Apr 04, 2018 43.41 45.32 43.32 45.25 7,308,819 +1.16(+2.63%)
Apr 03, 2018 43.53 44.11 43.29 44.09 5,739,993 +0.96(+2.23%)
Apr 02, 2018 43.83 44.13 42.84 43.13 4,794,399 -1.18(-2.66%)
Mar 29, 2018 44.31 44.31 44.31 0 +1.11(+2.57%)
Mar 28, 2018 43.54 43.69 43.09 43.20 3,561,214 -0.36(-0.83%)
Mar 27, 2018 43.90 44.14 43.54 43.56 3,201,141 -0.43(-0.98%)
Mar 26, 2018 43.76 44.02 42.83 43.99 3,622,651 +1.03(+2.40%)
Mar 23, 2018 43.77 44.13 42.94 42.96 4,449,745 -0.70(-1.60%)
Mar 22, 2018 43.72 44.20 43.51 43.65 5,999,676 -0.64(-1.46%)
Mar 21, 2018 43.53 44.41 43.46 44.30 8,519,061 +1.28(+2.98%)
Mar 20, 2018 43.00 43.21 42.94 43.02 2,459,231 +0.17(+0.40%)
Mar 19, 2018 43.06 43.20 42.52 42.84 3,933,566 -0.52(-1.21%)
Mar 16, 2018 43.57 43.77 43.30 43.37 2,837,626 -0.37(-0.85%)
Mar 15, 2018 44.17 44.21 43.70 43.74 2,674,644 -0.64(-1.43%)
Mar 14, 2018 44.82 44.86 44.16 44.38 3,772,593 -0.22(-0.50%)
Mar 13, 2018 44.89 45.10 44.45 44.60 3,218,679 -0.17(-0.38%)
Mar 12, 2018 44.63 44.94 44.50 44.77 2,924,566 +0.16(+0.37%)
Mar 09, 2018 44.62 44.96 44.45 44.61 4,482,306 +0.43(+0.97%)
Mar 08, 2018 43.71 44.22 43.44 44.18 7,463,247 +0.76(+1.74%)
Mar 07, 2018 43.49 43.03 43.42 3,065,843 -0.11(-0.26%)
Mar 06, 2018 43.81 43.95 43.45 43.53 3,905,957 +0.30(+0.70%)
Mar 05, 2018 42.65 43.29 42.45 43.23 5,366,995 +0.14(+0.32%)
Mar 02, 2018 42.65 43.21 42.37 43.09 4,200,320 -0.05(-0.12%)
Mar 01, 2018 42.84 43.54 42.58 43.15 5,742,694 +0.22(+0.52%)
Feb 28, 2018 43.69 43.73 42.80 42.92 4,443,844 -0.55(-1.27%)
Feb 27, 2018 44.16 44.43 43.41 43.47 4,673,627 -0.94(-2.11%)
Feb 26, 2018 44.46 44.46 44.09 44.41 3,076,410 -0.12(-0.27%)
Feb 23, 2018 44.87 44.87 44.44 44.53 3,135,857 -0.09(-0.21%)
Feb 22, 2018 44.63 3,552,159 +0.88(+2.01%)
Feb 21, 2018 44.38 44.65 43.73 43.75 4,229,312 -0.50(-1.13%)
Feb 20, 2018 44.42 44.73 44.07 44.25 5,359,481 -0.56(-1.25%)
Feb 16, 2018 44.81 44.81 44.81 0 -0.06(-0.13%)
Feb 15, 2018 44.78 45.08 44.72 44.87 4,232,132 +0.56(+1.26%)
Feb 14, 2018 43.26 44.50 43.20 44.31 4,107,729 +0.66(+1.52%)
Feb 13, 2018 43.38 43.77 43.35 43.64 2,998,367 +0.11(+0.26%)
Feb 12, 2018 43.48 44.05 42.93 43.53 6,942,975 +0.24(+0.56%)
Feb 09, 2018 43.22 43.43 41.94 43.29 9,274,773 +0.69(+1.61%)
Feb 08, 2018 44.03 44.03 42.54 42.60 8,612,139 -1.29(-2.94%)
Feb 07, 2018 44.38 44.75 43.87 43.89 5,490,423 -0.86(-1.92%)
Feb 06, 2018 43.40 44.95 43.33 44.75 7,989,164 +0.68(+1.54%)
Feb 05, 2018 45.31 45.81 43.00 44.07 6,516,008 -1.40(-3.08%)
Feb 02, 2018 45.76 46.07 45.30 45.48 5,145,262 -1.01(-2.18%)
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.