Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

54.00 -0.27 (-0.50%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 40.23 40.41 39.83 40.17 5,128,609 +0.18(+0.44%)
Mar 28, 2019 40.06 40.14 39.56 40.00 4,224,500 -0.08(-0.21%)
Mar 27, 2019 40.10 40.41 39.88 40.08 4,044,137 -0.45(-1.11%)
Mar 26, 2019 40.55 40.75 40.35 40.53 2,835,784 +0.06(+0.14%)
Mar 25, 2019 39.96 40.64 39.96 40.48 3,530,256 +0.57(+1.43%)
Mar 22, 2019 40.91 41.24 39.89 39.91 5,835,707 -1.63(-3.93%)
Mar 21, 2019 41.42 41.78 41.29 41.54 6,050,041 +0.12(+0.29%)
Mar 20, 2019 40.63 41.64 40.44 41.42 8,003,156 +1.03(+2.56%)
Mar 19, 2019 40.60 40.72 40.23 40.39 3,688,165 -0.06(-0.16%)
Mar 18, 2019 40.02 40.64 40.02 40.45 4,524,517 +0.67(+1.69%)
Mar 15, 2019 39.43 39.89 39.43 39.78 4,653,810 +0.57(+1.46%)
Mar 14, 2019 39.11 39.34 38.80 39.21 3,901,516 -0.12(-0.30%)
Mar 13, 2019 39.47 39.51 39.03 39.33 3,300,849 +0.10(+0.26%)
Mar 12, 2019 39.40 39.78 39.13 39.23 3,732,044 +0.10(+0.26%)
Mar 11, 2019 38.92 39.29 38.92 39.12 2,808,776 +0.44(+1.14%)
Mar 08, 2019 38.43 38.79 38.12 38.68 4,921,698 +0.18(+0.48%)
Mar 07, 2019 39.07 39.10 38.39 38.50 4,686,605 -0.53(-1.37%)
Mar 06, 2019 39.27 39.63 38.90 39.03 4,223,472 -0.47(-1.19%)
Mar 05, 2019 39.79 39.83 39.45 39.50 3,929,365 -0.18(-0.46%)
Mar 04, 2019 39.93 40.00 39.41 39.69 2,969,417 -0.21(-0.53%)
Mar 01, 2019 40.31 40.36 39.56 39.90 4,263,099 -0.25(-0.62%)
Feb 28, 2019 40.55 40.64 39.88 40.15 3,717,832 -0.49(-1.20%)
Feb 27, 2019 40.94 41.01 40.40 40.64 2,596,071 -0.39(-0.94%)
Feb 26, 2019 41.30 41.30 40.88 41.02 4,732,939 -0.24(-0.58%)
Feb 25, 2019 41.54 41.72 41.13 41.26 5,996,856 +0.11(+0.27%)
Feb 22, 2019 41.06 41.56 40.91 41.15 3,957,995 +0.44(+1.09%)
Feb 21, 2019 40.53 40.75 40.26 40.71 2,929,704 +0.24(+0.59%)
Feb 20, 2019 40.52 40.78 40.43 40.47 3,117,895 -0.05(-0.11%)
Feb 19, 2019 40.26 40.80 40.24 40.52 3,451,429 +0.16(+0.39%)
Feb 15, 2019 39.87 40.39 39.62 40.36 4,033,294 +0.40(+0.99%)
Feb 14, 2019 39.23 40.02 39.10 39.96 6,829,362 +0.67(+1.71%)
Feb 13, 2019 40.17 40.41 39.14 39.29 9,026,923 -1.24(-3.07%)
Feb 12, 2019 40.82 41.06 40.36 40.53 2,673,172 +0.05(+0.11%)
Feb 11, 2019 40.86 41.00 40.47 40.49 2,811,747 -0.46(-1.13%)
Feb 08, 2019 41.31 41.43 40.88 40.95 3,914,812 -0.53(-1.27%)
Feb 07, 2019 41.25 41.87 41.22 41.47 3,296,941 -0.21(-0.51%)
Feb 06, 2019 41.73 41.99 41.54 41.69 3,761,806 -0.32(-0.77%)
Feb 05, 2019 41.56 42.17 41.50 42.01 3,287,830 +0.45(+1.09%)
Feb 04, 2019 41.31 41.94 41.28 41.56 2,521,096 +0.22(+0.54%)
Feb 01, 2019 41.38 41.82 41.22 41.34 5,169,730 -0.14(-0.33%)
Jan 31, 2019 41.42 41.85 41.29 41.47 3,102,438 +0.36(+0.87%)
Jan 30, 2019 40.95 41.21 40.40 41.12 5,509,584 -0.18(-0.45%)
Jan 29, 2019 41.29 41.58 41.07 41.30 3,338,008 +0.18(+0.45%)
Jan 28, 2019 40.61 41.47 40.57 41.12 6,400,146 -0.18(-0.45%)
Jan 25, 2019 41.59 41.90 41.06 41.30 6,613,114 +0.18(+0.45%)
Jan 24, 2019 41.23 41.48 40.92 41.12 3,095,287 -0.06(-0.16%)
Jan 23, 2019 41.12 41.29 40.76 41.18 2,887,421 +0.31(+0.77%)
Jan 22, 2019 41.09 41.35 40.69 40.87 3,946,548 -0.67(-1.62%)
Jan 18, 2019 41.65 41.99 41.53 41.54 3,233,645 -0.02(-0.04%)
Jan 17, 2019 41.23 41.93 41.09 41.56 3,088,051 -0.11(-0.27%)
Jan 16, 2019 41.32 41.70 41.30 41.67 4,314,141 +0.45(+1.10%)
Jan 15, 2019 41.12 41.37 40.94 41.22 5,489,501 +0.23(+0.56%)
Jan 14, 2019 40.69 41.36 40.59 40.99 4,472,618 +0.19(+0.47%)
Jan 11, 2019 40.88 41.10 40.70 40.79 4,104,688 -0.18(-0.43%)
Jan 10, 2019 40.84 41.21 40.73 40.97 3,171,372 +0.09(+0.23%)
Jan 09, 2019 40.79 41.32 40.61 40.88 6,053,689 +0.45(+1.12%)
Jan 08, 2019 39.99 40.64 39.99 40.42 4,361,137 +0.65(+1.65%)
Jan 07, 2019 39.64 39.90 39.36 39.77 3,339,128 +0.46(+1.17%)
Jan 04, 2019 38.66 39.53 38.61 39.31 3,802,188 +0.79(+2.06%)
Jan 03, 2019 38.51 38.89 38.25 38.52 2,535,795 -0.49(-1.25%)
Jan 02, 2019 37.95 39.01 37.87 39.00 3,346,487 +1.05(+2.77%)
Dec 31, 2018 37.96 38.25 37.70 37.95 1,471,594 +0.04(+0.10%)
Dec 28, 2018 38.06 38.20 37.63 37.92 2,451,029 +0.09(+0.24%)
Dec 27, 2018 37.40 37.92 37.32 37.82 3,278,936 +0.04(+0.10%)
Dec 26, 2018 37.35 37.79 37.13 37.79 3,574,759 +0.37(+0.99%)
Dec 24, 2018 37.23 37.72 37.23 37.42 2,206,360 +0.17(+0.45%)
Dec 21, 2018 37.79 37.88 37.22 37.25 4,401,546 -0.53(-1.41%)
Dec 20, 2018 37.41 37.82 37.28 37.79 5,268,661 +0.81(+2.19%)
Dec 19, 2018 36.98 38.02 36.64 36.98 8,167,422 +0.12(+0.33%)
Dec 18, 2018 36.30 37.11 36.21 36.86 5,126,684 +0.65(+1.79%)
Dec 17, 2018 37.01 37.38 36.13 36.21 5,310,787 -0.56(-1.51%)
Dec 14, 2018 36.42 37.09 36.42 36.77 4,868,821 -0.08(-0.22%)
Dec 13, 2018 36.95 37.31 36.67 36.85 4,706,820 -0.29(-0.79%)
Dec 12, 2018 37.08 37.61 36.94 37.14 4,867,247 +0.55(+1.50%)
Dec 11, 2018 37.08 37.15 36.39 36.59 3,674,404 -0.08(-0.22%)
Dec 10, 2018 36.98 37.18 36.18 36.68 3,642,367 -0.39(-1.06%)
Dec 07, 2018 37.36 37.70 36.97 37.07 4,252,620 -0.02(-0.05%)
Dec 06, 2018 35.91 37.13 35.76 37.09 4,944,420 +0.67(+1.83%)
Dec 04, 2018 37.00 37.08 36.42 36.42 5,225,551 -0.62(-1.68%)
Dec 03, 2018 37.90 38.31 36.86 37.04 6,874,781 +0.22(+0.60%)
Nov 30, 2018 37.06 37.24 36.45 36.82 7,327,054 -0.37(-1.01%)
Nov 29, 2018 36.66 37.37 36.56 37.20 6,386,631 +0.58(+1.60%)
Nov 28, 2018 35.45 36.62 35.14 36.61 8,466,025 +1.56(+4.45%)
Nov 27, 2018 35.00 35.42 34.79 35.05 5,181,061 +0.58(+1.67%)
Nov 26, 2018 36.23 36.44 34.24 34.48 7,508,261 -1.79(-4.93%)
Nov 23, 2018 36.50 36.59 36.13 36.26 2,651,548 -0.58(-1.59%)
Nov 21, 2018 36.85 36.85 36.85 0 +0.05(+0.15%)
Nov 20, 2018 36.96 37.42 36.68 36.79 3,929,346 -0.80(-2.14%)
Nov 19, 2018 37.43 37.84 37.13 37.60 8,098,323 -0.18(-0.48%)
Nov 16, 2018 36.61 38.05 36.61 37.78 11,356,566 +1.04(+2.83%)
Nov 15, 2018 37.19 37.33 36.52 36.74 7,061,624 -0.44(-1.18%)
Nov 14, 2018 37.23 37.98 36.95 37.18 7,192,704 +0.13(+0.34%)
Nov 13, 2018 37.73 37.80 36.90 37.05 7,386,425 -0.84(-2.22%)
Nov 12, 2018 38.60 38.73 37.83 37.89 4,814,865 -1.13(-2.90%)
Nov 09, 2018 38.55 39.83 37.13 39.02 19,824,458 +0.12(+0.31%)
Nov 08, 2018 41.49 41.59 38.63 38.90 15,049,964 -2.82(-6.76%)
Nov 07, 2018 41.92 42.11 41.51 41.72 3,873,695 +0.15(+0.35%)
Nov 06, 2018 41.55 41.91 41.32 41.58 3,072,780 +0.08(+0.20%)
Nov 05, 2018 40.34 41.59 40.31 41.50 5,434,151 +1.16(+2.87%)
Nov 02, 2018 40.69 41.08 39.77 40.34 4,842,096 +0.31(+0.78%)
Nov 01, 2018 39.02 40.35 38.72 40.03 6,338,426 +1.61(+4.18%)
Oct 31, 2018 38.92 38.95 38.01 38.42 5,627,896 -0.33(-0.85%)
Oct 30, 2018 39.14 39.14 38.45 38.75 8,303,005 -0.15(-0.38%)
Oct 29, 2018 40.98 41.24 38.64 38.89 9,362,221 -2.99(-7.15%)
Oct 26, 2018 41.43 41.97 41.28 41.89 4,627,203 -0.15(-0.35%)
Oct 25, 2018 41.79 42.43 41.60 42.04 3,904,870 +0.71(+1.72%)
Oct 24, 2018 42.46 42.56 41.28 41.32 4,290,735 -1.16(-2.73%)
Oct 23, 2018 42.04 42.68 42.00 42.48 5,005,720 -0.27(-0.64%)
Oct 22, 2018 43.58 43.80 42.52 42.76 3,978,480 -0.73(-1.68%)
Oct 19, 2018 43.63 44.08 43.12 43.49 4,156,126 +0.10(+0.23%)
Oct 18, 2018 44.56 44.72 43.31 43.39 7,203,055 -1.49(-3.32%)
Oct 17, 2018 45.32 45.36 44.87 44.87 2,812,919 -0.58(-1.29%)
Oct 16, 2018 45.37 45.69 45.16 45.46 3,163,709 +0.66(+1.47%)
Oct 15, 2018 44.49 45.17 44.38 44.80 3,098,538 +0.33(+0.74%)
Oct 12, 2018 45.20 45.20 44.12 44.47 4,171,131 +0.17(+0.39%)
Oct 11, 2018 44.28 44.91 44.08 44.30 5,832,378 -0.13(-0.29%)
Oct 10, 2018 44.78 45.01 44.38 44.43 4,710,399 -0.75(-1.66%)
Oct 09, 2018 44.76 45.24 44.36 45.18 3,893,725 +0.14(+0.30%)
Oct 08, 2018 44.78 45.23 44.78 45.04 3,862,739 -0.23(-0.50%)
Oct 05, 2018 45.38 45.79 44.91 45.27 4,120,310 +0.24(+0.53%)
Oct 04, 2018 45.26 45.69 44.57 45.03 4,638,601 -0.61(-1.34%)
Oct 03, 2018 46.89 46.89 45.47 45.64 4,448,158 -0.77(-1.65%)
Oct 02, 2018 46.80 47.10 46.36 46.41 3,425,220 -0.71(-1.51%)
Oct 01, 2018 47.43 47.63 46.97 47.12 2,646,674 +0.35(+0.74%)
Sep 28, 2018 46.65 46.99 46.54 46.77 2,829,640 +0.09(+0.20%)
Sep 27, 2018 46.75 47.15 46.57 46.68 2,663,493 +0.12(+0.25%)
Sep 26, 2018 46.33 47.02 46.31 46.56 4,608,003 +0.28(+0.61%)
Sep 25, 2018 46.11 46.41 46.04 46.28 2,499,062 +0.17(+0.38%)
Sep 24, 2018 46.32 46.50 46.03 46.11 3,250,847 -0.45(-0.96%)
Sep 21, 2018 46.54 46.88 46.28 46.55 3,943,862 -0.14(-0.29%)
Sep 20, 2018 47.10 47.43 46.55 46.69 3,025,705 -0.16(-0.35%)
Sep 19, 2018 47.02 47.23 46.82 46.86 3,335,615 +0.08(+0.18%)
Sep 18, 2018 46.71 47.15 46.67 46.77 2,577,171 +0.31(+0.67%)
Sep 17, 2018 46.70 46.90 46.43 46.46 2,533,067 -0.12(-0.25%)
Sep 14, 2018 46.95 47.09 46.25 46.58 3,099,406 -0.32(-0.68%)
Sep 13, 2018 46.81 47.01 46.45 46.90 4,548,373 +0.89(+1.94%)
Sep 12, 2018 45.26 46.16 45.08 46.01 4,990,764 +0.84(+1.86%)
Sep 11, 2018 44.53 45.19 44.43 45.17 2,608,252 +0.16(+0.34%)
Sep 10, 2018 45.24 45.24 44.60 45.01 2,952,825 +0.02(+0.04%)
Sep 07, 2018 44.95 45.03 44.33 44.99 3,475,632 -0.05(-0.10%)
Sep 06, 2018 44.70 45.04 44.49 45.04 3,876,343 +0.45(+1.00%)
Sep 05, 2018 44.49 44.93 44.19 44.59 4,317,313 -0.17(-0.39%)
Sep 04, 2018 45.32 45.33 44.65 44.77 4,082,563 -1.20(-2.60%)
Aug 31, 2018 45.96 45.96 45.96 0 -0.08(-0.18%)
Aug 30, 2018 46.48 46.64 45.67 46.04 6,194,490 -1.06(-2.25%)
Aug 29, 2018 46.60 47.17 46.31 47.10 3,023,662 +0.58(+1.26%)
Aug 28, 2018 47.87 48.02 46.50 46.52 6,877,930 -1.16(-2.43%)
Aug 27, 2018 47.64 48.22 47.48 47.68 6,970,805 +0.94(+2.01%)
Aug 24, 2018 47.27 47.49 46.23 46.74 5,408,024 +0.16(+0.33%)
Aug 23, 2018 47.08 47.45 46.57 46.58 5,463,974 -0.77(-1.62%)
Aug 22, 2018 46.40 47.40 46.32 47.35 6,301,063 +0.94(+2.03%)
Aug 21, 2018 45.88 46.74 45.75 46.41 5,898,158 +0.74(+1.62%)
Aug 20, 2018 45.21 45.72 45.18 45.67 3,482,698 +0.19(+0.42%)
Aug 17, 2018 44.80 45.53 44.66 45.48 6,555,762 +0.51(+1.14%)
Aug 16, 2018 45.52 45.73 44.78 44.97 4,905,204 +0.04(+0.08%)
Aug 15, 2018 45.12 45.60 44.78 44.93 5,866,110 -1.35(-2.92%)
Aug 14, 2018 45.93 46.34 45.71 46.28 3,520,828 +1.04(+2.30%)
Aug 13, 2018 45.06 45.45 44.83 45.24 4,224,489 -0.06(-0.14%)
Aug 10, 2018 45.83 45.96 45.07 45.30 7,152,357 -1.63(-3.46%)
Aug 09, 2018 47.72 47.94 46.93 46.93 4,968,895 -1.22(-2.54%)
Aug 08, 2018 48.15 48.31 47.96 48.15 2,635,406 -0.15(-0.30%)
Aug 07, 2018 47.76 48.44 47.68 48.30 6,873,101 +0.89(+1.89%)
Aug 06, 2018 47.15 47.57 46.98 47.40 2,233,614 +0.03(+0.06%)
Aug 03, 2018 46.73 47.38 46.73 47.38 3,636,747 +0.68(+1.45%)
Aug 02, 2018 46.76 46.89 46.54 46.70 3,475,844 -0.52(-1.10%)
Aug 01, 2018 47.48 47.64 47.17 47.22 3,755,560 -0.24(-0.50%)
Jul 31, 2018 47.44 47.83 47.28 47.46 4,365,432 -0.18(-0.38%)
Jul 30, 2018 47.76 48.04 47.45 47.64 2,098,146 +0.28(+0.60%)
Jul 27, 2018 47.50 47.78 47.02 47.36 3,977,925 +0.13(+0.27%)
Jul 26, 2018 47.29 47.77 47.08 47.23 6,622,896 -0.14(-0.29%)
Jul 25, 2018 47.02 47.67 47.02 47.37 6,284,783 +0.60(+1.29%)
Jul 24, 2018 46.65 46.95 46.37 46.76 4,132,035 +0.41(+0.89%)
Jul 23, 2018 45.96 46.42 45.66 46.35 5,166,528 +0.26(+0.57%)
Jul 20, 2018 45.92 46.18 45.65 46.09 3,118,826 +0.35(+0.76%)
Jul 19, 2018 45.88 46.02 45.55 45.74 4,070,126 -0.60(-1.30%)
Jul 18, 2018 45.95 46.79 45.89 46.34 5,284,085 +0.15(+0.32%)
Jul 17, 2018 45.93 46.29 45.77 46.20 3,064,539 +0.09(+0.20%)
Jul 16, 2018 46.00 46.29 45.81 46.11 3,195,551 +0.23(+0.50%)
Jul 13, 2018 46.02 46.11 45.71 45.88 3,813,526 -0.17(-0.38%)
Jul 12, 2018 46.72 46.89 46.05 46.05 3,294,238 +0.04(+0.08%)
Jul 11, 2018 46.02 46.46 45.82 46.02 6,769,604 -0.47(-1.00%)
Jul 10, 2018 46.36 46.51 46.02 46.48 5,502,722 +0.46(+0.99%)
Jul 09, 2018 46.09 46.38 45.92 46.02 7,120,682 -0.02(-0.04%)
Jul 06, 2018 45.48 46.37 45.33 46.04 11,152,144 +0.74(+1.63%)
Jul 05, 2018 43.82 45.32 43.70 45.30 7,093,019 +2.06(+4.77%)
Jul 03, 2018 43.24 43.24 43.24 0 +1.29(+3.07%)
Jul 02, 2018 42.32 42.35 41.65 41.95 5,723,380 -1.09(-2.52%)
Jun 29, 2018 43.13 43.31 42.61 43.04 5,768,267 +0.20(+0.47%)
Jun 28, 2018 42.24 42.90 41.85 42.84 5,990,213 +1.20(+2.87%)
Jun 27, 2018 42.06 42.24 41.54 41.64 5,253,076 -0.54(-1.28%)
Jun 26, 2018 42.22 42.36 42.01 42.18 3,039,292 +0.06(+0.15%)
Jun 25, 2018 41.59 42.24 41.41 42.12 6,282,776 +0.32(+0.76%)
Jun 22, 2018 41.51 41.84 41.04 41.80 3,946,291 +0.73(+1.78%)
Jun 21, 2018 41.15 41.35 40.88 41.07 4,528,814 -0.10(-0.24%)
Jun 20, 2018 40.99 41.27 40.85 41.17 3,751,722 +0.63(+1.55%)
Jun 19, 2018 40.19 40.67 40.14 40.54 4,961,481 -0.18(-0.44%)
Jun 18, 2018 40.23 40.73 39.90 40.72 6,195,673 +0.10(+0.24%)
Jun 15, 2018 40.64 40.09 40.62 4,628,860 +0.18(+0.45%)
Jun 14, 2018 40.67 40.84 40.33 40.44 3,798,408 +0.17(+0.43%)
Jun 13, 2018 40.38 40.86 40.13 40.27 4,284,592 -0.09(-0.22%)
Jun 12, 2018 40.15 40.46 40.10 40.36 4,782,596 +0.13(+0.31%)
Jun 11, 2018 40.22 40.37 39.99 40.23 4,595,402 -0.26(-0.65%)
Jun 08, 2018 39.73 40.52 39.35 40.49 4,404,188 +0.96(+2.42%)
Jun 07, 2018 39.87 39.87 39.26 39.54 6,511,413 -0.32(-0.79%)
Jun 06, 2018 39.73 39.85 4,710,598 +0.39(+0.98%)
Jun 05, 2018 39.87 40.06 39.45 39.46 5,724,404 -1.07(-2.65%)
Jun 04, 2018 40.60 40.75 40.42 40.54 3,059,466 -0.01(-0.02%)
Jun 01, 2018 40.71 41.05 40.38 40.55 4,049,898 +0.27(+0.67%)
May 31, 2018 40.50 40.61 39.91 40.28 5,432,712 -0.43(-1.06%)
May 30, 2018 40.56 40.83 40.41 40.71 4,125,738 +0.41(+1.01%)
May 29, 2018 40.80 41.20 40.23 40.30 6,364,538 -1.16(-2.80%)
May 25, 2018 41.47 41.47 41.47 0 -0.06(-0.15%)
May 24, 2018 41.81 41.92 41.33 41.53 4,022,225 -0.59(-1.39%)
May 23, 2018 41.16 42.24 40.99 42.11 5,590,401 +0.63(+1.52%)
May 22, 2018 41.04 41.53 41.00 41.48 2,976,874 +0.58(+1.41%)
May 21, 2018 41.29 41.45 40.86 40.91 4,703,379 -0.15(-0.37%)
May 18, 2018 41.32 41.47 40.83 41.06 6,508,824 -0.69(-1.64%)
May 17, 2018 42.15 42.52 41.72 41.74 6,583,018 -0.87(-2.03%)
May 16, 2018 42.39 42.74 42.22 42.61 4,176,422 +0.28(+0.66%)
May 15, 2018 42.01 42.38 41.69 42.33 4,770,177 -0.39(-0.91%)
May 14, 2018 43.56 43.56 42.70 42.72 3,152,180 -0.61(-1.41%)
May 11, 2018 43.87 44.20 43.06 43.33 3,603,637 -0.44(-1.01%)
May 10, 2018 43.41 43.93 43.38 43.77 7,015,028 +1.14(+2.66%)
May 09, 2018 42.98 43.01 42.47 42.64 4,594,665 -0.22(-0.50%)
May 08, 2018 42.86 43.03 42.42 42.85 4,186,968 -0.04(-0.08%)
May 07, 2018 43.83 43.97 42.86 42.89 6,759,789 -1.09(-2.48%)
May 04, 2018 43.94 44.28 43.80 43.98 4,176,715 -0.53(-1.19%)
May 03, 2018 45.09 45.41 44.26 44.51 5,785,684 -0.65(-1.44%)
May 02, 2018 45.67 45.90 44.99 45.16 5,393,074 -0.73(-1.59%)
May 01, 2018 46.27 46.31 44.98 45.89 4,023,843 -0.62(-1.34%)
Apr 30, 2018 46.58 46.59 46.26 46.51 2,530,482 -0.06(-0.14%)
Apr 27, 2018 46.45 46.61 46.22 46.58 2,286,783 +0.37(+0.80%)
Apr 26, 2018 45.97 46.31 45.73 46.21 4,312,922 +0.23(+0.49%)
Apr 25, 2018 45.49 45.99 45.25 45.98 3,098,454 +0.05(+0.10%)
Apr 24, 2018 46.45 46.56 45.80 45.94 3,599,738 -0.14(-0.29%)
Apr 23, 2018 46.51 46.80 45.97 46.07 4,414,268 -0.99(-2.11%)
Apr 20, 2018 47.09 47.14 46.53 47.06 6,197,700 -0.29(-0.61%)
Apr 19, 2018 48.66 48.69 47.26 47.35 5,669,320 -1.42(-2.92%)
Apr 18, 2018 49.12 49.26 48.78 48.78 3,781,009 -0.05(-0.09%)
Apr 17, 2018 48.78 48.97 48.57 48.82 3,537,706 +0.37(+0.76%)
Apr 16, 2018 48.72 48.72 48.35 48.45 2,098,030 -0.11(-0.22%)
Apr 13, 2018 48.59 48.60 48.13 48.56 2,726,822 +0.41(+0.86%)
Apr 12, 2018 48.18 48.44 47.90 48.14 4,308,087 +0.35(+0.74%)
Apr 11, 2018 47.48 47.93 47.45 47.79 2,314,830 +0.07(+0.15%)
Apr 10, 2018 47.59 47.76 47.18 47.72 6,143,197 +0.67(+1.42%)
Apr 09, 2018 47.34 47.67 47.04 47.05 2,548,340 -0.13(-0.27%)
Apr 06, 2018 47.13 47.50 46.89 47.18 3,990,615 -0.32(-0.66%)
Apr 05, 2018 47.61 47.96 47.46 47.50 5,755,420 +0.06(+0.13%)
Apr 04, 2018 45.50 47.50 45.40 47.43 6,972,991 +1.22(+2.63%)
Apr 03, 2018 45.63 46.23 45.37 46.22 5,476,250 +1.01(+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.