Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.67 -0.36 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 36.46 37.13 36.30 37.10 3,254,727 +0.80(+2.19%)
Aug 29, 2019 35.75 36.40 35.58 36.30 3,100,488 +0.73(+2.06%)
Aug 28, 2019 35.63 35.74 35.33 35.57 3,650,843 +0.24(+0.68%)
Aug 27, 2019 35.22 35.50 35.21 35.33 3,368,854 +0.21(+0.59%)
Aug 26, 2019 35.11 35.18 34.86 35.12 2,094,441 +0.29(+0.85%)
Aug 23, 2019 35.06 35.32 34.73 34.83 5,613,358 -0.32(-0.92%)
Aug 22, 2019 35.23 35.58 35.14 35.15 3,322,489 -0.36(-1.01%)
Aug 21, 2019 35.25 35.50 34.98 35.50 2,522,538 +0.59(+1.69%)
Aug 20, 2019 34.62 35.13 34.60 34.92 2,765,280 +0.22(+0.64%)
Aug 19, 2019 35.04 35.34 34.62 34.69 2,937,518 -0.27(-0.77%)
Aug 16, 2019 34.56 35.03 34.42 34.96 3,421,234 +0.62(+1.80%)
Aug 15, 2019 34.20 34.57 33.83 34.34 5,377,891 +0.18(+0.52%)
Aug 14, 2019 34.70 35.08 34.06 34.16 5,647,753 -1.23(-3.48%)
Aug 13, 2019 35.08 35.69 34.92 35.40 4,270,067 +0.11(+0.30%)
Aug 12, 2019 35.58 35.58 35.12 35.29 3,286,380 -0.91(-2.52%)
Aug 09, 2019 36.18 36.34 35.78 36.20 2,887,359 -0.04(-0.12%)
Aug 08, 2019 35.98 36.40 35.85 36.25 3,255,003 +0.38(+1.07%)
Aug 07, 2019 34.92 35.90 34.75 35.86 5,441,181 +0.49(+1.39%)
Aug 06, 2019 35.19 35.49 34.94 35.37 3,525,321 +0.38(+1.07%)
Aug 05, 2019 35.12 35.22 34.71 35.00 5,237,641 -0.96(-2.66%)
Aug 02, 2019 36.23 36.29 35.57 35.95 5,559,534 -0.46(-1.28%)
Aug 01, 2019 36.82 37.09 36.29 36.42 5,599,172 -0.46(-1.26%)
Jul 31, 2019 37.48 37.49 36.65 36.88 3,951,174 -0.52(-1.39%)
Jul 30, 2019 37.60 37.60 37.15 37.40 2,109,017 -0.29(-0.76%)
Jul 29, 2019 37.06 38.09 36.92 37.69 4,252,041 +0.61(+1.64%)
Jul 26, 2019 37.45 37.54 36.93 37.08 3,007,315 -0.21(-0.55%)
Jul 25, 2019 37.41 37.51 37.05 37.28 3,034,216 -0.18(-0.48%)
Jul 24, 2019 37.11 37.59 37.11 37.46 2,721,215 +0.47(+1.28%)
Jul 23, 2019 37.52 37.55 36.83 36.99 4,501,472 -0.56(-1.50%)
Jul 22, 2019 37.83 38.09 37.43 37.55 4,740,092 -0.39(-1.04%)
Jul 19, 2019 38.31 38.36 37.88 37.94 3,773,831 -0.33(-0.86%)
Jul 18, 2019 38.74 38.84 38.01 38.28 6,813,219 -0.38(-0.99%)
Jul 17, 2019 39.07 39.26 38.66 38.66 2,974,411 -0.35(-0.89%)
Jul 16, 2019 39.15 39.35 38.74 39.01 3,252,080 -0.38(-0.95%)
Jul 15, 2019 38.92 39.47 38.88 39.38 3,055,976 +0.50(+1.29%)
Jul 12, 2019 39.20 39.20 38.61 38.88 2,623,834 -0.04(-0.11%)
Jul 11, 2019 38.77 39.07 38.52 38.93 3,973,301 +0.36(+0.93%)
Jul 10, 2019 38.57 38.76 38.24 38.57 4,504,311 +0.00(+0.00%)
Jul 09, 2019 39.59 39.88 38.32 38.57 14,390,361 -1.23(-3.10%)
Jul 08, 2019 39.41 40.03 39.28 39.80 3,293,353 +0.39(+1.00%)
Jul 05, 2019 39.23 39.59 39.01 39.41 3,247,006 +0.11(+0.27%)
Jul 03, 2019 39.41 39.45 39.19 39.30 1,345,599 +0.08(+0.20%)
Jul 02, 2019 39.23 39.56 39.20 39.22 2,367,735 +0.03(+0.07%)
Jul 01, 2019 39.33 39.64 38.88 39.20 4,484,102 +0.43(+1.11%)
Jun 28, 2019 39.15 39.15 38.59 38.77 3,845,336 -0.15(-0.39%)
Jun 27, 2019 39.55 39.63 38.89 38.92 4,197,240 -0.60(-1.52%)
Jun 26, 2019 39.47 39.63 39.37 39.52 4,359,490 +0.23(+0.59%)
Jun 25, 2019 39.23 39.51 39.19 39.28 4,072,865 -0.11(-0.27%)
Jun 24, 2019 39.35 39.53 39.27 39.39 2,838,522 +0.01(+0.02%)
Jun 21, 2019 39.65 39.94 39.28 39.38 4,054,589 -0.45(-1.12%)
Jun 20, 2019 40.22 40.29 39.68 39.83 4,039,942 +0.48(+1.23%)
Jun 19, 2019 39.03 39.44 38.88 39.35 3,510,747 +0.33(+0.85%)
Jun 18, 2019 39.06 39.43 38.78 39.02 4,277,674 +0.34(+0.88%)
Jun 17, 2019 38.88 39.08 38.53 38.68 4,134,292 -0.16(-0.41%)
Jun 14, 2019 39.22 39.22 38.76 38.84 3,438,836 -0.29(-0.74%)
Jun 13, 2019 39.35 39.51 38.99 39.13 6,580,175 -0.22(-0.56%)
Jun 12, 2019 39.47 39.67 39.27 39.34 5,044,328 -0.16(-0.40%)
Jun 11, 2019 39.60 39.76 39.42 39.50 3,917,183 +0.21(+0.53%)
Jun 10, 2019 39.35 39.63 38.95 39.29 8,119,794 +1.13(+2.96%)
Jun 07, 2019 37.85 38.28 37.84 38.16 5,094,547 +0.14(+0.37%)
Jun 06, 2019 38.06 39.96 37.49 38.02 8,926,328 -0.29(-0.75%)
Jun 05, 2019 38.30 38.49 37.87 38.31 5,226,586 +0.25(+0.64%)
Jun 04, 2019 37.86 38.33 37.63 38.07 5,975,056 +0.69(+1.85%)
Jun 03, 2019 37.28 37.65 37.24 37.37 5,266,567 -0.22(-0.58%)
May 31, 2019 37.10 37.71 36.91 37.59 8,885,945 -1.42(-3.64%)
May 30, 2019 38.54 39.27 38.54 39.01 4,305,935 +0.55(+1.43%)
May 29, 2019 37.68 38.51 37.56 38.46 3,965,211 +0.53(+1.41%)
May 28, 2019 38.21 38.39 37.75 37.93 4,092,745 -0.44(-1.14%)
May 24, 2019 38.77 38.77 37.95 38.36 4,434,752 -0.16(-0.41%)
May 23, 2019 38.42 38.72 38.25 38.52 2,986,885 -0.27(-0.70%)
May 22, 2019 39.01 39.14 38.63 38.79 2,279,932 -0.25(-0.65%)
May 21, 2019 39.13 39.25 38.57 39.05 6,055,350 -0.04(-0.11%)
May 20, 2019 38.80 39.30 38.74 39.09 2,450,015 +0.35(+0.90%)
May 17, 2019 38.46 39.16 38.38 38.74 3,556,889 -0.21(-0.54%)
May 16, 2019 38.99 39.23 38.77 38.95 3,087,005 -0.05(-0.13%)
May 15, 2019 38.61 39.17 38.46 39.00 3,511,499 +0.07(+0.18%)
May 14, 2019 38.68 39.06 38.47 38.93 4,069,327 +0.46(+1.18%)
May 13, 2019 38.35 38.58 38.00 38.48 5,231,610 -0.58(-1.48%)
May 10, 2019 38.56 39.19 38.05 39.06 4,637,177 +0.39(+1.02%)
May 09, 2019 38.45 38.87 37.91 38.66 6,305,437 -0.25(-0.65%)
May 08, 2019 39.11 39.32 38.90 38.92 4,269,161 -0.46(-1.18%)
May 07, 2019 39.50 39.79 39.08 39.38 3,906,932 -0.65(-1.62%)
May 06, 2019 39.32 40.08 39.32 40.03 3,445,404 -0.26(-0.65%)
May 03, 2019 40.11 40.41 39.99 40.29 3,427,647 +0.48(+1.21%)
May 02, 2019 40.01 40.15 39.67 39.81 3,650,056 -0.21(-0.53%)
May 01, 2019 40.55 40.88 39.91 40.02 3,911,639 -0.40(-1.00%)
Apr 30, 2019 40.29 40.58 39.92 40.42 3,618,175 -0.06(-0.15%)
Apr 29, 2019 40.80 40.80 40.33 40.48 2,677,784 -0.26(-0.64%)
Apr 26, 2019 40.72 41.07 40.57 40.75 2,258,534 +0.10(+0.24%)
Apr 25, 2019 40.16 40.68 39.95 40.65 2,969,095 +0.22(+0.54%)
Apr 24, 2019 40.57 40.76 40.12 40.43 3,838,893 -0.42(-1.03%)
Apr 23, 2019 40.96 41.09 40.53 40.85 3,550,312 -0.38(-0.91%)
Apr 22, 2019 41.17 41.34 41.10 41.23 1,493,339 -0.05(-0.13%)
Apr 18, 2019 41.32 41.53 41.03 41.28 1,930,749 -0.04(-0.11%)
Apr 17, 2019 41.10 41.45 40.75 41.32 4,150,211 +0.47(+1.16%)
Apr 16, 2019 40.41 40.92 40.35 40.85 3,723,514 +0.32(+0.80%)
Apr 15, 2019 40.59 40.71 40.26 40.53 4,071,979 -0.21(-0.52%)
Apr 12, 2019 40.77 41.05 40.59 40.74 3,825,534 +0.15(+0.37%)
Apr 11, 2019 40.68 40.77 40.32 40.59 3,478,200 -0.24(-0.58%)
Apr 10, 2019 41.03 41.14 40.77 40.82 2,862,622 +0.04(+0.09%)
Apr 09, 2019 41.01 41.09 40.66 40.79 4,252,899 -0.16(-0.39%)
Apr 08, 2019 40.37 41.14 40.34 40.95 3,915,252 +0.62(+1.54%)
Apr 05, 2019 39.54 40.42 39.54 40.33 7,146,889 +0.98(+2.49%)
Apr 04, 2019 38.59 39.36 38.59 39.34 5,630,317 +0.60(+1.56%)
Apr 03, 2019 38.85 39.10 38.56 38.74 5,707,103 +0.06(+0.16%)
Apr 02, 2019 39.30 39.35 38.47 38.68 3,161,732 -0.37(-0.94%)
Apr 01, 2019 38.55 39.23 38.48 39.05 6,079,748 +0.87(+2.27%)
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%)
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.