Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 39.30 39.30 38.74 38.92 3,830,336 -0.15(-0.39%)
Jun 27, 2019 39.71 39.78 39.04 39.07 4,180,868 -0.60(-1.52%)
Jun 26, 2019 39.63 39.78 39.52 39.67 4,342,485 +0.23(+0.59%)
Jun 25, 2019 39.38 39.66 39.34 39.44 4,056,979 -0.11(-0.27%)
Jun 24, 2019 39.50 39.68 39.42 39.55 2,827,450 +0.01(+0.02%)
Jun 21, 2019 39.81 40.09 39.44 39.54 4,038,773 -0.45(-1.12%)
Jun 20, 2019 40.38 40.44 39.83 39.99 4,024,184 +0.48(+1.23%)
Jun 19, 2019 39.18 39.59 39.04 39.50 3,497,053 +0.33(+0.85%)
Jun 18, 2019 39.21 39.59 38.94 39.17 4,260,989 +0.34(+0.88%)
Jun 17, 2019 39.04 39.23 38.68 38.83 4,118,166 -0.16(-0.41%)
Jun 14, 2019 39.38 39.38 38.91 38.99 3,425,432 -0.29(-0.74%)
Jun 13, 2019 39.51 39.67 39.15 39.28 6,554,525 -0.22(-0.56%)
Jun 12, 2019 39.62 39.82 39.42 39.50 5,024,665 -0.16(-0.40%)
Jun 11, 2019 39.75 39.91 39.57 39.66 3,901,914 +0.21(+0.54%)
Jun 10, 2019 39.51 39.79 39.10 39.45 8,088,143 +1.13(+2.96%)
Jun 07, 2019 37.99 38.43 37.99 38.31 5,074,689 +0.14(+0.37%)
Jun 06, 2019 38.21 40.11 37.63 38.17 8,891,534 -0.29(-0.75%)
Jun 05, 2019 38.45 38.64 38.02 38.46 5,206,213 +0.25(+0.64%)
Jun 04, 2019 38.00 38.48 37.77 38.21 5,951,765 +0.69(+1.85%)
Jun 03, 2019 37.42 37.80 37.39 37.52 5,246,038 -0.22(-0.58%)
May 31, 2019 37.25 37.85 37.05 37.74 8,851,307 -1.42(-3.64%)
May 30, 2019 38.69 39.43 38.69 39.16 4,289,150 +0.55(+1.43%)
May 29, 2019 37.83 38.66 37.70 38.61 3,949,755 +0.54(+1.41%)
May 28, 2019 38.36 38.54 37.90 38.07 4,076,792 -0.44(-1.14%)
May 24, 2019 38.92 38.92 38.10 38.51 4,417,465 -0.16(-0.41%)
May 23, 2019 38.57 38.87 38.40 38.67 2,975,242 -0.27(-0.70%)
May 22, 2019 39.16 39.30 38.78 38.94 2,271,045 -0.25(-0.65%)
May 21, 2019 39.28 39.40 38.72 39.20 6,031,747 -0.04(-0.11%)
May 20, 2019 38.95 39.46 38.89 39.24 2,440,465 +0.35(+0.90%)
May 17, 2019 38.61 39.31 38.53 38.89 3,543,025 -0.21(-0.54%)
May 16, 2019 39.15 39.38 38.92 39.10 3,074,972 -0.05(-0.13%)
May 15, 2019 38.76 39.32 38.61 39.16 3,497,812 +0.07(+0.18%)
May 14, 2019 38.83 39.21 38.62 39.09 4,053,465 +0.46(+1.18%)
May 13, 2019 38.50 38.73 38.15 38.63 5,211,217 -0.58(-1.48%)
May 10, 2019 38.72 39.34 38.20 39.21 4,619,102 +0.40(+1.02%)
May 09, 2019 38.60 39.02 38.06 38.81 6,280,858 -0.26(-0.65%)
May 08, 2019 39.26 39.48 39.05 39.07 4,252,520 -0.47(-1.18%)
May 07, 2019 39.66 39.95 39.23 39.53 3,891,703 -0.65(-1.62%)
May 06, 2019 39.47 40.24 39.47 40.18 3,431,974 -0.26(-0.65%)
May 03, 2019 40.26 40.57 40.15 40.45 3,414,287 +0.48(+1.21%)
May 02, 2019 40.17 40.31 39.83 39.96 3,635,829 -0.21(-0.53%)
May 01, 2019 40.71 41.04 40.06 40.18 3,896,391 -0.40(-1.00%)
Apr 30, 2019 40.45 40.73 40.08 40.58 3,604,072 -0.06(-0.15%)
Apr 29, 2019 40.96 40.96 40.49 40.64 2,667,346 -0.26(-0.64%)
Apr 26, 2019 40.88 41.23 40.73 40.91 2,249,731 +0.10(+0.24%)
Apr 25, 2019 40.32 40.83 40.11 40.81 2,957,521 +0.22(+0.54%)
Apr 24, 2019 40.73 40.92 40.28 40.59 3,823,929 -0.42(-1.03%)
Apr 23, 2019 41.12 41.25 40.69 41.01 3,536,473 -0.38(-0.91%)
Apr 22, 2019 41.34 41.50 41.26 41.39 1,487,518 -0.05(-0.13%)
Apr 18, 2019 41.48 41.70 41.20 41.44 1,923,223 -0.04(-0.11%)
Apr 17, 2019 41.27 41.61 40.91 41.49 4,134,033 +0.47(+1.16%)
Apr 16, 2019 40.57 41.08 40.51 41.01 3,709,000 +0.33(+0.80%)
Apr 15, 2019 40.75 40.87 40.41 40.69 4,056,107 -0.21(-0.52%)
Apr 12, 2019 40.93 41.21 40.75 40.90 3,810,622 +0.15(+0.37%)
Apr 11, 2019 40.83 40.93 40.47 40.75 3,464,642 -0.24(-0.58%)
Apr 10, 2019 41.20 41.30 40.93 40.98 2,851,464 +0.04(+0.09%)
Apr 09, 2019 41.17 41.25 40.82 40.95 4,236,321 -0.16(-0.39%)
Apr 08, 2019 40.53 41.30 40.50 41.11 3,899,991 +0.62(+1.54%)
Apr 05, 2019 39.69 40.58 39.69 40.48 7,119,030 +0.98(+2.49%)
Apr 04, 2019 38.74 39.52 38.74 39.50 5,608,370 +0.61(+1.56%)
Apr 03, 2019 39.00 39.25 38.71 38.89 5,684,857 +0.06(+0.16%)
Apr 02, 2019 39.45 39.51 38.62 38.83 3,149,408 -0.37(-0.94%)
Apr 01, 2019 38.70 39.38 38.63 39.20 6,056,049 +0.87(+2.27%)
Mar 29, 2019 38.38 38.55 38.00 38.33 5,375,608 +0.17(+0.44%)
Mar 28, 2019 38.22 38.29 37.74 38.16 4,427,956 -0.08(-0.21%)
Mar 27, 2019 38.26 38.55 38.05 38.24 4,238,907 -0.43(-1.11%)
Mar 26, 2019 38.69 38.87 38.50 38.67 2,972,358 +0.05(+0.14%)
Mar 25, 2019 38.13 38.78 38.13 38.62 3,700,277 +0.55(+1.43%)
Mar 22, 2019 39.03 39.35 38.06 38.07 6,116,762 -1.56(-3.93%)
Mar 21, 2019 39.52 39.86 39.39 39.63 6,341,417 +0.11(+0.29%)
Mar 20, 2019 38.76 39.73 38.58 39.52 8,388,598 +0.98(+2.56%)
Mar 19, 2019 38.73 38.85 38.38 38.53 3,865,791 -0.06(-0.16%)
Mar 18, 2019 38.18 38.77 38.18 38.59 4,742,423 +0.64(+1.69%)
Mar 15, 2019 37.62 38.06 37.62 37.95 4,877,942 +0.55(+1.46%)
Mar 14, 2019 37.31 37.53 37.02 37.41 4,089,417 -0.11(-0.30%)
Mar 13, 2019 37.66 37.70 37.24 37.52 3,459,821 +0.10(+0.26%)
Mar 12, 2019 37.59 37.95 37.33 37.42 3,911,784 +0.10(+0.26%)
Mar 11, 2019 37.13 37.48 37.13 37.33 2,944,049 +0.42(+1.14%)
Mar 08, 2019 36.67 37.01 36.37 36.90 5,158,732 +0.18(+0.48%)
Mar 07, 2019 37.27 37.30 36.63 36.73 4,912,317 -0.51(-1.37%)
Mar 06, 2019 37.47 37.81 37.12 37.24 4,426,879 -0.45(-1.19%)
Mar 05, 2019 37.96 38.00 37.64 37.69 4,118,607 -0.18(-0.46%)
Mar 04, 2019 38.09 38.16 37.60 37.86 3,112,428 -0.20(-0.53%)
Mar 01, 2019 38.46 38.50 37.74 38.07 4,468,415 -0.24(-0.62%)
Feb 28, 2019 38.69 38.77 38.05 38.30 3,896,887 -0.47(-1.20%)
Feb 27, 2019 39.06 39.13 38.54 38.77 2,721,101 -0.37(-0.94%)
Feb 26, 2019 39.40 39.40 39.00 39.14 4,960,883 -0.23(-0.58%)
Feb 25, 2019 39.63 39.81 39.24 39.37 6,285,671 +0.11(+0.27%)
Feb 22, 2019 39.17 39.65 39.03 39.26 4,148,616 +0.42(+1.09%)
Feb 21, 2019 38.67 38.88 38.41 38.84 3,070,802 +0.23(+0.59%)
Feb 20, 2019 38.65 38.91 38.58 38.61 3,268,056 -0.04(-0.11%)
Feb 19, 2019 38.41 38.93 38.39 38.65 3,617,654 +0.15(+0.39%)
Feb 15, 2019 38.04 38.53 37.80 38.50 4,227,542 +0.38(+0.99%)
Feb 14, 2019 37.43 38.18 37.30 38.13 7,158,271 +0.64(+1.71%)
Feb 13, 2019 38.33 38.56 37.34 37.48 9,461,670 -1.19(-3.07%)
Feb 12, 2019 38.94 39.17 38.50 38.67 2,801,916 +0.04(+0.11%)
Feb 11, 2019 38.98 39.11 38.61 38.63 2,947,164 -0.44(-1.13%)
Feb 08, 2019 39.41 39.52 39.00 39.07 4,103,353 -0.50(-1.27%)
Feb 07, 2019 39.36 39.95 39.32 39.57 3,455,725 -0.20(-0.51%)
Feb 06, 2019 39.81 40.06 39.63 39.77 3,942,979 -0.31(-0.77%)
Feb 05, 2019 39.65 40.24 39.60 40.08 3,446,175 +0.43(+1.09%)
Feb 04, 2019 39.41 40.01 39.38 39.65 2,642,515 +0.21(+0.54%)
Feb 01, 2019 39.48 39.90 39.32 39.44 5,418,710 -0.13(-0.33%)
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%)
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.