Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 38.23 38.40 37.86 38.18 5,396,644 +0.17(+0.44%)
Mar 28, 2019 38.07 38.14 37.59 38.01 4,445,284 -0.08(-0.21%)
Mar 27, 2019 38.11 38.40 37.90 38.09 4,255,495 -0.43(-1.11%)
Mar 26, 2019 38.54 38.72 38.35 38.52 2,983,990 +0.05(+0.14%)
Mar 25, 2019 37.98 38.63 37.98 38.47 3,714,757 +0.54(+1.43%)
Mar 22, 2019 38.88 39.20 37.91 37.93 6,140,698 -1.55(-3.93%)
Mar 21, 2019 39.36 39.70 39.24 39.48 6,366,233 +0.11(+0.29%)
Mar 20, 2019 38.61 39.57 38.43 39.36 8,421,424 +0.98(+2.56%)
Mar 19, 2019 38.58 38.70 38.23 38.38 3,880,919 -0.06(-0.16%)
Mar 18, 2019 38.03 38.62 38.03 38.44 4,760,981 +0.64(+1.69%)
Mar 15, 2019 37.47 37.91 37.47 37.80 4,897,031 +0.54(+1.46%)
Mar 14, 2019 37.16 37.39 36.87 37.26 4,105,420 -0.11(-0.30%)
Mar 13, 2019 37.51 37.55 37.09 37.37 3,473,360 +0.10(+0.26%)
Mar 12, 2019 37.44 37.80 37.19 37.28 3,927,092 +0.10(+0.26%)
Mar 11, 2019 36.99 37.33 36.99 37.18 2,955,570 +0.42(+1.14%)
Mar 08, 2019 36.52 36.86 36.23 36.76 5,178,920 +0.18(+0.48%)
Mar 07, 2019 37.13 37.15 36.48 36.59 4,931,540 -0.51(-1.37%)
Mar 06, 2019 37.32 37.66 36.97 37.09 4,444,203 -0.45(-1.19%)
Mar 05, 2019 37.81 37.86 37.49 37.54 4,134,725 -0.18(-0.46%)
Mar 04, 2019 37.94 38.01 37.45 37.72 3,124,607 -0.20(-0.53%)
Mar 01, 2019 38.31 38.35 37.59 37.92 4,485,900 -0.24(-0.62%)
Feb 28, 2019 38.54 38.62 37.90 38.15 3,912,136 -0.46(-1.20%)
Feb 27, 2019 38.91 38.98 38.39 38.62 2,731,749 -0.37(-0.94%)
Feb 26, 2019 39.25 39.25 38.85 38.99 4,980,296 -0.23(-0.58%)
Feb 25, 2019 39.48 39.65 39.09 39.21 6,310,268 +0.11(+0.27%)
Feb 22, 2019 39.02 39.49 38.88 39.11 4,164,851 +0.42(+1.09%)
Feb 21, 2019 38.52 38.73 38.26 38.69 3,082,818 +0.23(+0.59%)
Feb 20, 2019 38.50 38.76 38.42 38.46 3,280,845 -0.04(-0.11%)
Feb 19, 2019 38.26 38.78 38.24 38.50 3,631,811 +0.15(+0.39%)
Feb 15, 2019 37.89 38.38 37.65 38.35 4,244,086 +0.38(+0.99%)
Feb 14, 2019 37.29 38.03 37.15 37.98 7,186,283 +0.64(+1.71%)
Feb 13, 2019 38.18 38.41 37.20 37.34 9,498,696 -1.18(-3.07%)
Feb 12, 2019 38.79 39.02 38.35 38.52 2,812,880 +0.04(+0.11%)
Feb 11, 2019 38.83 38.96 38.46 38.48 2,958,697 -0.44(-1.13%)
Feb 08, 2019 39.26 39.37 38.85 38.92 4,119,411 -0.50(-1.27%)
Feb 07, 2019 39.20 39.79 39.17 39.41 3,469,248 -0.20(-0.51%)
Feb 06, 2019 39.66 39.91 39.48 39.62 3,958,409 -0.31(-0.77%)
Feb 05, 2019 39.49 40.08 39.44 39.92 3,459,661 +0.43(+1.09%)
Feb 04, 2019 39.26 39.85 39.23 39.49 2,652,855 +0.21(+0.54%)
Feb 01, 2019 39.33 39.75 39.17 39.28 5,439,915 -0.13(-0.33%)
Jan 31, 2019 39.36 39.77 39.24 39.41 3,264,580 +0.34(+0.87%)
Jan 30, 2019 38.92 39.16 38.39 39.07 5,797,530 -0.18(-0.45%)
Jan 29, 2019 39.24 39.51 39.03 39.25 3,512,462 +0.18(+0.45%)
Jan 28, 2019 38.59 39.41 38.56 39.07 6,734,636 -0.18(-0.45%)
Jan 25, 2019 39.53 39.82 39.02 39.25 6,958,734 +0.18(+0.45%)
Jan 24, 2019 39.19 39.42 38.89 39.07 3,257,055 -0.06(-0.16%)
Jan 23, 2019 39.07 39.24 38.73 39.13 3,038,326 +0.30(+0.77%)
Jan 22, 2019 39.05 39.30 38.67 38.84 4,152,806 -0.64(-1.62%)
Jan 18, 2019 39.58 39.91 39.46 39.48 3,402,644 -0.02(-0.04%)
Jan 17, 2019 39.18 39.84 39.05 39.49 3,249,441 -0.11(-0.27%)
Jan 16, 2019 39.27 39.62 39.25 39.60 4,539,610 +0.43(+1.10%)
Jan 15, 2019 39.07 39.31 38.90 39.17 5,776,398 +0.22(+0.56%)
Jan 14, 2019 38.67 39.31 38.58 38.95 4,706,370 +0.18(+0.47%)
Jan 11, 2019 38.85 39.06 38.68 38.77 4,319,210 -0.17(-0.43%)
Jan 10, 2019 38.81 39.16 38.71 38.93 3,337,117 +0.09(+0.23%)
Jan 09, 2019 38.77 39.27 38.59 38.85 6,370,072 +0.43(+1.12%)
Jan 08, 2019 38.00 38.63 38.00 38.42 4,589,062 +0.62(+1.65%)
Jan 07, 2019 37.67 37.92 37.41 37.79 3,513,640 +0.44(+1.17%)
Jan 04, 2019 36.74 37.57 36.69 37.36 4,000,901 +0.75(+2.06%)
Jan 03, 2019 36.59 36.96 36.35 36.60 2,668,323 -0.46(-1.25%)
Jan 02, 2019 36.07 37.08 35.99 37.07 3,521,384 +1.00(+2.77%)
Dec 31, 2018 36.08 36.35 35.83 36.07 1,548,504 +0.04(+0.10%)
Dec 28, 2018 36.16 36.31 35.76 36.03 2,579,127 +0.09(+0.24%)
Dec 27, 2018 35.54 36.03 35.46 35.95 3,450,302 +0.03(+0.10%)
Dec 26, 2018 35.50 35.91 35.29 35.91 3,761,586 +0.35(+0.99%)
Dec 24, 2018 35.39 35.85 35.39 35.56 2,321,671 +0.16(+0.45%)
Dec 21, 2018 35.91 36.00 35.37 35.40 4,631,583 -0.51(-1.41%)
Dec 20, 2018 35.55 35.95 35.43 35.91 5,544,016 +0.77(+2.19%)
Dec 19, 2018 35.14 36.13 34.82 35.14 8,594,275 +0.11(+0.33%)
Dec 18, 2018 34.50 35.26 34.41 35.03 5,394,619 +0.61(+1.79%)
Dec 17, 2018 35.17 35.52 34.33 34.41 5,588,375 -0.53(-1.51%)
Dec 14, 2018 34.61 35.24 34.61 34.94 5,123,308 -0.08(-0.22%)
Dec 13, 2018 35.11 35.46 34.85 35.02 4,952,840 -0.28(-0.79%)
Dec 12, 2018 35.24 35.74 35.10 35.30 5,121,652 +0.52(+1.50%)
Dec 11, 2018 35.24 35.31 34.59 34.78 3,866,460 -0.08(-0.22%)
Dec 10, 2018 35.14 35.33 34.39 34.85 3,832,749 -0.37(-1.06%)
Dec 07, 2018 35.50 35.83 35.13 35.23 4,474,899 -0.02(-0.05%)
Dec 06, 2018 34.13 35.29 33.99 35.24 5,202,859 +0.63(+1.83%)
Dec 04, 2018 35.17 35.24 34.61 34.61 5,498,685 -0.59(-1.68%)
Dec 03, 2018 36.02 36.41 35.03 35.20 7,234,117 +0.21(+0.59%)
Nov 30, 2018 35.22 35.39 34.64 34.99 7,710,030 -0.36(-1.01%)
Nov 29, 2018 34.84 35.51 34.74 35.35 6,720,452 +0.56(+1.60%)
Nov 28, 2018 33.69 34.80 33.39 34.79 8,908,533 +1.48(+4.45%)
Nov 27, 2018 33.26 33.67 33.07 33.31 5,451,869 +0.55(+1.67%)
Nov 26, 2018 34.43 34.63 32.54 32.76 7,900,709 -1.70(-4.93%)
Nov 23, 2018 34.69 34.78 34.34 34.46 2,790,141 -0.56(-1.59%)
Nov 21, 2018 35.02 35.02 35.02 0 +0.05(+0.15%)
Nov 20, 2018 35.12 35.57 34.86 34.97 4,134,728 -0.76(-2.14%)
Nov 19, 2018 35.57 35.96 35.29 35.73 8,521,613 -0.17(-0.48%)
Nov 16, 2018 34.79 36.16 34.79 35.90 11,950,160 +0.99(+2.83%)
Nov 15, 2018 35.34 35.48 34.71 34.91 7,430,726 -0.42(-1.18%)
Nov 14, 2018 35.38 36.09 35.11 35.33 7,568,658 +0.12(+0.35%)
Nov 13, 2018 35.86 35.92 35.07 35.21 7,772,504 -0.80(-2.22%)
Nov 12, 2018 36.68 36.81 35.95 36.01 5,066,532 -1.08(-2.90%)
Nov 09, 2018 36.63 37.85 35.29 37.08 20,860,658 +0.11(+0.31%)
Nov 08, 2018 39.43 39.52 36.71 36.97 15,836,607 -2.68(-6.76%)
Nov 07, 2018 39.83 40.02 39.45 39.65 4,076,169 +0.14(+0.35%)
Nov 06, 2018 39.49 39.83 39.27 39.51 3,233,390 +0.08(+0.20%)
Nov 05, 2018 38.33 39.53 38.31 39.44 5,718,187 +1.10(+2.87%)
Nov 02, 2018 38.67 39.04 37.80 38.33 5,095,187 +0.30(+0.78%)
Nov 01, 2018 37.08 38.34 36.80 38.04 6,669,728 +1.53(+4.18%)
Oct 31, 2018 36.99 37.01 36.12 36.51 5,922,059 -0.31(-0.85%)
Oct 30, 2018 37.20 37.20 36.54 36.82 8,736,993 -0.14(-0.38%)
Oct 29, 2018 38.94 39.19 36.72 36.96 9,851,572 -2.85(-7.15%)
Oct 26, 2018 39.37 39.89 39.23 39.81 4,869,062 -0.14(-0.35%)
Oct 25, 2018 39.71 40.32 39.53 39.95 4,108,973 +0.68(+1.72%)
Oct 24, 2018 40.35 40.44 39.23 39.27 4,515,007 -1.10(-2.73%)
Oct 23, 2018 39.96 40.56 39.92 40.37 5,267,363 -0.26(-0.64%)
Oct 22, 2018 41.41 41.62 40.41 40.63 4,186,430 -0.69(-1.68%)
Oct 19, 2018 41.47 41.90 40.98 41.33 4,373,362 +0.10(+0.23%)
Oct 18, 2018 42.34 42.50 41.16 41.23 7,579,550 -1.41(-3.32%)
Oct 17, 2018 43.07 43.11 42.65 42.65 2,959,947 -0.56(-1.29%)
Oct 16, 2018 43.11 43.42 42.92 43.20 3,329,072 +0.62(+1.47%)
Oct 15, 2018 42.28 42.92 42.18 42.58 3,260,495 +0.31(+0.74%)
Oct 12, 2018 42.96 42.96 41.93 42.26 4,389,151 +0.16(+0.39%)
Oct 11, 2018 42.08 42.68 41.89 42.10 6,137,229 -0.12(-0.29%)
Oct 10, 2018 42.56 42.78 42.18 42.22 4,956,606 -0.71(-1.66%)
Oct 09, 2018 42.53 42.99 42.16 42.93 4,097,245 +0.13(+0.30%)
Oct 08, 2018 42.56 42.98 42.56 42.80 4,064,640 -0.22(-0.50%)
Oct 05, 2018 43.12 43.51 42.68 43.02 4,335,674 +0.23(+0.53%)
Oct 04, 2018 43.01 43.42 42.35 42.79 4,881,055 -0.58(-1.34%)
Oct 03, 2018 44.56 44.56 43.21 43.37 4,680,658 -0.73(-1.65%)
Oct 02, 2018 44.48 44.76 44.06 44.10 3,604,252 -0.68(-1.51%)
Oct 01, 2018 45.08 45.27 44.63 44.78 2,785,013 +0.33(+0.74%)
Sep 28, 2018 44.33 44.65 44.23 44.45 2,977,542 +0.09(+0.20%)
Sep 27, 2018 44.42 44.81 44.26 44.36 2,802,711 +0.11(+0.25%)
Sep 26, 2018 44.03 44.68 44.01 44.25 4,848,858 +0.27(+0.61%)
Sep 25, 2018 43.82 44.11 43.76 43.98 2,629,685 +0.16(+0.38%)
Sep 24, 2018 44.02 44.19 43.75 43.82 3,420,765 -0.43(-0.96%)
Sep 21, 2018 44.22 44.55 43.98 44.24 4,150,003 -0.13(-0.29%)
Sep 20, 2018 44.76 45.08 44.23 44.37 3,183,855 -0.16(-0.35%)
Sep 19, 2018 44.68 44.88 44.49 44.53 3,509,963 +0.08(+0.18%)
Sep 18, 2018 44.39 44.81 44.35 44.45 2,711,877 +0.30(+0.67%)
Sep 17, 2018 44.38 44.57 44.12 44.16 2,665,467 -0.11(-0.25%)
Sep 14, 2018 44.62 44.75 43.96 44.27 3,261,408 -0.30(-0.68%)
Sep 13, 2018 44.48 44.68 44.14 44.57 4,786,111 +0.85(+1.94%)
Sep 12, 2018 43.01 43.87 42.84 43.72 5,251,625 +0.80(+1.86%)
Sep 11, 2018 42.32 42.94 42.22 42.92 2,744,582 +0.15(+0.34%)
Sep 10, 2018 42.99 42.99 42.39 42.78 3,107,166 +0.02(+0.04%)
Sep 07, 2018 42.72 42.79 42.12 42.76 3,657,299 -0.04(-0.10%)
Sep 06, 2018 42.48 42.80 42.28 42.80 4,078,954 +0.43(+1.00%)
Sep 05, 2018 42.28 42.70 41.99 42.38 4,542,974 -0.16(-0.39%)
Sep 04, 2018 43.07 43.08 42.43 42.54 4,295,954 -1.14(-2.60%)
Aug 31, 2018 43.68 43.68 43.68 0 -0.08(-0.18%)
Aug 30, 2018 44.17 44.32 43.40 43.76 6,518,268 -1.01(-2.25%)
Aug 29, 2018 44.29 44.82 44.01 44.76 3,181,705 +0.56(+1.26%)
Aug 28, 2018 45.49 45.63 44.19 44.21 7,237,431 -1.10(-2.43%)
Aug 27, 2018 45.27 45.82 45.12 45.31 7,335,160 +0.89(+2.01%)
Aug 24, 2018 44.92 45.14 43.94 44.42 5,690,695 +0.15(+0.33%)
Aug 23, 2018 44.75 45.09 44.26 44.27 5,749,569 -0.73(-1.62%)
Aug 22, 2018 44.09 45.05 44.02 45.00 6,630,412 +0.89(+2.03%)
Aug 21, 2018 43.60 44.42 43.48 44.10 6,206,448 +0.70(+1.62%)
Aug 20, 2018 42.97 43.45 42.93 43.40 3,664,734 +0.18(+0.42%)
Aug 17, 2018 42.58 43.27 42.45 43.22 6,898,423 +0.49(+1.14%)
Aug 16, 2018 43.26 43.46 42.56 42.73 5,161,593 +0.03(+0.08%)
Aug 15, 2018 42.88 43.33 42.56 42.70 6,172,725 -1.28(-2.92%)
Aug 14, 2018 43.65 44.04 43.44 43.98 3,704,857 +0.99(+2.30%)
Aug 13, 2018 42.82 43.19 42.61 42.99 4,445,298 -0.06(-0.14%)
Aug 10, 2018 43.56 43.67 42.83 43.05 7,526,202 -1.54(-3.46%)
Aug 09, 2018 45.35 45.56 44.60 44.60 5,228,613 -1.16(-2.54%)
Aug 08, 2018 45.76 45.91 45.58 45.76 2,773,155 -0.14(-0.30%)
Aug 07, 2018 45.39 46.04 45.31 45.90 7,232,349 +0.85(+1.89%)
Aug 06, 2018 44.81 45.21 44.65 45.05 2,350,362 +0.03(+0.06%)
Aug 03, 2018 44.41 45.02 44.41 45.02 3,826,835 +0.64(+1.45%)
Aug 02, 2018 44.44 44.56 44.23 44.38 3,657,522 -0.49(-1.10%)
Aug 01, 2018 45.12 45.27 44.82 44.88 3,951,859 -0.23(-0.50%)
Jul 31, 2018 45.08 45.46 44.93 45.10 4,593,608 -0.17(-0.38%)
Jul 30, 2018 45.39 45.66 45.09 45.27 2,207,813 +0.27(+0.60%)
Jul 27, 2018 45.14 45.41 44.68 45.01 4,185,846 +0.12(+0.27%)
Jul 26, 2018 44.94 45.40 44.75 44.88 6,969,067 -0.13(-0.29%)
Jul 25, 2018 44.68 45.30 44.68 45.01 6,613,281 +0.57(+1.29%)
Jul 24, 2018 44.33 44.62 44.07 44.44 4,348,012 +0.39(+0.89%)
Jul 23, 2018 43.68 44.11 43.40 44.05 5,436,576 +0.25(+0.57%)
Jul 20, 2018 43.63 43.89 43.38 43.80 3,281,843 +0.33(+0.76%)
Jul 19, 2018 43.60 43.73 43.29 43.47 4,282,867 -0.57(-1.30%)
Jul 18, 2018 43.67 44.47 43.61 44.04 5,560,278 +0.14(+0.32%)
Jul 17, 2018 43.65 43.99 43.50 43.90 3,224,718 +0.09(+0.20%)
Jul 16, 2018 43.71 43.99 43.54 43.82 3,362,579 +0.22(+0.50%)
Jul 13, 2018 43.73 43.82 43.44 43.60 4,012,855 -0.16(-0.38%)
Jul 12, 2018 44.40 44.56 43.76 43.76 3,466,424 +0.03(+0.08%)
Jul 11, 2018 43.73 44.15 43.55 43.73 7,123,443 -0.44(-1.00%)
Jul 10, 2018 44.06 44.20 43.73 44.17 5,790,342 +0.43(+0.99%)
Jul 09, 2018 43.80 44.07 43.64 43.74 7,492,871 -0.02(-0.04%)
Jul 06, 2018 43.22 44.07 43.08 43.76 11,735,053 +0.70(+1.63%)
Jul 05, 2018 41.64 43.07 41.53 43.05 7,463,762 +1.96(+4.77%)
Jul 03, 2018 41.09 41.09 41.09 0 +1.22(+3.07%)
Jul 02, 2018 40.22 40.25 39.58 39.87 6,022,534 -1.03(-2.52%)
Jun 29, 2018 40.99 41.16 40.49 40.90 6,069,768 +0.19(+0.47%)
Jun 28, 2018 40.14 40.77 39.77 40.71 6,303,314 +1.14(+2.87%)
Jun 27, 2018 39.97 40.14 39.48 39.57 5,527,648 -0.51(-1.28%)
Jun 26, 2018 40.12 40.26 39.92 40.09 3,198,152 +0.06(+0.15%)
Jun 25, 2018 39.52 40.14 39.36 40.03 6,611,169 +0.30(+0.76%)
Jun 22, 2018 39.45 39.76 39.00 39.72 4,152,559 +0.69(+1.78%)
Jun 21, 2018 39.11 39.30 38.85 39.03 4,765,529 -0.10(-0.24%)
Jun 20, 2018 38.95 39.22 38.82 39.12 3,947,820 +0.60(+1.55%)
Jun 19, 2018 38.19 38.65 38.14 38.52 5,220,811 -0.17(-0.44%)
Jun 18, 2018 38.23 38.70 37.91 38.69 6,519,523 +0.09(+0.24%)
Jun 15, 2018 38.63 38.09 38.60 4,870,813 +0.17(+0.45%)
Jun 14, 2018 38.65 38.81 38.33 38.43 3,996,953 +0.16(+0.43%)
Jun 13, 2018 38.38 38.83 38.14 38.27 4,508,549 -0.09(-0.22%)
Jun 12, 2018 38.15 38.45 38.11 38.35 5,032,584 +0.12(+0.31%)
Jun 11, 2018 38.22 38.36 38.00 38.23 4,835,605 -0.25(-0.65%)
Jun 08, 2018 37.76 38.51 37.39 38.48 4,634,396 +0.91(+2.42%)
Jun 07, 2018 37.89 37.89 37.31 37.57 6,851,766 -0.30(-0.79%)
Jun 06, 2018 37.75 37.87 4,956,822 +0.37(+0.98%)
Jun 05, 2018 37.89 38.07 37.49 37.50 6,023,620 -1.02(-2.65%)
Jun 04, 2018 38.58 38.73 38.41 38.52 3,219,386 -0.01(-0.02%)
Jun 01, 2018 38.69 39.01 38.38 38.53 4,261,588 +0.26(+0.67%)
May 31, 2018 38.49 38.59 37.93 38.27 5,716,681 -0.41(-1.06%)
May 30, 2018 38.55 38.81 38.40 38.69 4,341,392 +0.39(+1.01%)
May 29, 2018 38.77 39.16 38.23 38.30 6,697,214 -1.11(-2.80%)
May 25, 2018 39.41 39.41 39.41 0 -0.06(-0.15%)
May 24, 2018 39.73 39.83 39.27 39.47 4,232,468 -0.56(-1.39%)
May 23, 2018 39.11 40.14 38.95 40.02 5,882,613 +0.60(+1.52%)
May 22, 2018 39.00 39.47 38.96 39.42 3,132,476 +0.55(+1.41%)
May 21, 2018 39.24 39.39 38.83 38.87 4,949,226 -0.15(-0.37%)
May 18, 2018 39.27 39.41 38.81 39.02 6,849,043 -0.65(-1.64%)
May 17, 2018 40.06 40.41 39.65 39.67 6,927,115 -0.82(-2.03%)
May 16, 2018 40.29 40.61 40.12 40.49 4,394,725 +0.27(+0.66%)
May 15, 2018 39.92 40.27 39.62 40.23 5,019,516 -0.37(-0.91%)
May 14, 2018 41.39 41.40 40.58 40.60 3,316,945 -0.58(-1.41%)
May 11, 2018 41.69 42.00 40.92 41.18 3,792,000 -0.42(-1.01%)
May 10, 2018 41.26 41.74 41.22 41.60 7,381,706 +1.08(+2.66%)
May 09, 2018 40.84 40.87 40.36 40.52 4,834,830 -0.21(-0.50%)
May 08, 2018 40.73 40.90 40.31 40.72 4,405,823 -0.03(-0.08%)
May 07, 2018 41.65 41.79 40.73 40.76 7,113,126 -1.04(-2.48%)
May 04, 2018 41.76 42.08 41.62 41.80 4,395,033 -0.51(-1.19%)
May 03, 2018 42.85 43.16 42.07 42.30 6,088,104 -0.62(-1.44%)
May 02, 2018 43.40 43.62 42.75 42.92 5,674,972 -0.69(-1.59%)
May 01, 2018 43.97 44.01 42.75 43.61 4,234,171 -0.59(-1.34%)
Apr 30, 2018 44.26 44.28 43.96 44.20 2,662,752 -0.06(-0.14%)
Apr 27, 2018 44.14 44.30 43.92 44.26 2,406,314 +0.35(+0.80%)
Apr 26, 2018 43.69 44.01 43.46 43.91 4,538,360 +0.21(+0.49%)
Apr 25, 2018 43.23 43.71 43.00 43.70 3,260,411 +0.04(+0.10%)
Apr 24, 2018 44.14 44.25 43.53 43.65 3,787,898 -0.13(-0.29%)
Apr 23, 2018 44.20 44.47 43.69 43.78 4,645,004 -0.94(-2.11%)
Apr 20, 2018 44.75 44.80 44.22 44.73 6,521,656 -0.27(-0.61%)
Apr 19, 2018 46.24 46.27 44.91 45.00 5,965,658 -1.35(-2.92%)
Apr 18, 2018 46.68 46.82 46.35 46.35 3,978,644 -0.04(-0.09%)
Apr 17, 2018 46.35 46.54 46.16 46.40 3,722,623 +0.35(+0.76%)
Apr 16, 2018 46.30 46.30 45.95 46.04 2,207,695 -0.10(-0.22%)
Apr 13, 2018 46.17 46.19 45.74 46.15 2,869,354 +0.39(+0.86%)
Apr 12, 2018 45.79 46.04 45.52 45.75 4,533,273 +0.33(+0.74%)
Apr 11, 2018 45.12 45.55 45.09 45.42 2,435,827 +0.07(+0.15%)
Apr 10, 2018 45.23 45.38 44.84 45.35 6,464,304 +0.63(+1.42%)
Apr 09, 2018 44.99 45.30 44.70 44.72 2,681,543 -0.12(-0.27%)
Apr 06, 2018 44.78 45.14 44.56 44.84 4,199,205 -0.30(-0.66%)
Apr 05, 2018 45.25 45.57 45.10 45.14 6,056,257 +0.06(+0.13%)
Apr 04, 2018 43.24 45.14 43.15 45.08 7,337,472 +1.16(+2.63%)
Apr 03, 2018 43.36 43.94 43.12 43.92 5,762,496 +0.96(+2.23%)
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.