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 (%)
Sep 30, 2019 38.15 38.49 37.97 38.32 1,936,539 +0.17(+0.45%)
Sep 27, 2019 38.38 38.46 38.02 38.15 2,065,918 -0.29(-0.75%)
Sep 26, 2019 38.55 38.69 38.26 38.44 3,115,363 -0.14(-0.37%)
Sep 25, 2019 38.40 38.64 38.08 38.58 2,986,673 -0.13(-0.35%)
Sep 24, 2019 39.30 39.35 38.72 38.72 2,948,880 -0.39(-1.01%)
Sep 23, 2019 38.99 39.37 38.84 39.11 2,944,556 -0.12(-0.30%)
Sep 20, 2019 39.07 39.28 38.78 39.23 3,546,464 +0.39(+1.02%)
Sep 19, 2019 39.14 39.23 38.71 38.83 2,284,646 -0.07(-0.18%)
Sep 18, 2019 39.33 39.36 38.66 38.90 3,788,898 -0.39(-1.00%)
Sep 17, 2019 38.45 39.34 38.33 39.30 4,772,591 +0.68(+1.77%)
Sep 16, 2019 38.65 39.08 38.31 38.62 2,923,613 -0.09(-0.23%)
Sep 13, 2019 38.56 38.91 38.55 38.71 3,083,048 +0.31(+0.82%)
Sep 12, 2019 38.55 38.80 38.23 38.39 2,941,639 +0.10(+0.26%)
Sep 11, 2019 38.03 38.37 38.03 38.29 2,637,308 +0.18(+0.47%)
Sep 10, 2019 38.19 38.53 38.03 38.12 4,163,060 -0.08(-0.21%)
Sep 09, 2019 38.63 38.88 38.12 38.20 4,112,010 -0.11(-0.28%)
Sep 06, 2019 38.33 38.59 38.12 38.30 4,483,440 +0.36(+0.95%)
Sep 05, 2019 37.84 38.22 37.81 37.94 2,965,419 +0.39(+1.05%)
Sep 04, 2019 37.36 37.63 37.04 37.55 3,897,748 +0.81(+2.20%)
Sep 03, 2019 36.90 36.90 36.53 36.74 4,019,784 -0.49(-1.33%)
Aug 30, 2019 36.60 37.27 36.44 37.24 3,242,462 +0.80(+2.19%)
Aug 29, 2019 35.88 36.54 35.71 36.44 3,088,805 +0.74(+2.06%)
Aug 28, 2019 35.76 35.87 35.46 35.70 3,637,086 +0.24(+0.68%)
Aug 27, 2019 35.35 35.63 35.34 35.46 3,356,159 +0.21(+0.59%)
Aug 26, 2019 35.24 35.32 34.99 35.25 2,086,549 +0.30(+0.85%)
Aug 23, 2019 35.19 35.45 34.87 34.96 5,592,205 -0.32(-0.92%)
Aug 22, 2019 35.36 35.71 35.27 35.28 3,309,969 -0.36(-1.01%)
Aug 21, 2019 35.38 35.64 35.11 35.64 2,513,033 +0.59(+1.69%)
Aug 20, 2019 34.75 35.26 34.73 35.05 2,754,860 +0.22(+0.64%)
Aug 19, 2019 35.17 35.48 34.75 34.82 2,926,449 -0.27(-0.77%)
Aug 16, 2019 34.69 35.16 34.55 35.09 3,408,342 +0.62(+1.80%)
Aug 15, 2019 34.33 34.70 33.96 34.47 5,357,626 +0.18(+0.52%)
Aug 14, 2019 34.83 35.21 34.19 34.29 5,626,471 -1.24(-3.48%)
Aug 13, 2019 35.22 35.82 35.05 35.53 4,253,976 +0.11(+0.30%)
Aug 12, 2019 35.71 35.71 35.25 35.42 3,273,996 -0.91(-2.52%)
Aug 09, 2019 36.31 36.48 35.92 36.34 2,876,478 -0.04(-0.12%)
Aug 08, 2019 36.11 36.54 35.99 36.38 3,242,737 +0.39(+1.07%)
Aug 07, 2019 35.05 36.03 34.88 36.00 5,420,678 +0.49(+1.39%)
Aug 06, 2019 35.33 35.62 35.07 35.50 3,512,037 +0.38(+1.07%)
Aug 05, 2019 35.25 35.35 34.84 35.13 5,217,904 -0.96(-2.66%)
Aug 02, 2019 36.37 36.43 35.71 36.09 5,538,584 -0.47(-1.28%)
Aug 01, 2019 36.96 37.23 36.43 36.55 5,578,073 -0.47(-1.26%)
Jul 31, 2019 37.62 37.63 36.79 37.02 3,936,285 -0.52(-1.39%)
Jul 30, 2019 37.74 37.74 37.29 37.54 2,101,070 -0.29(-0.76%)
Jul 29, 2019 37.20 38.23 37.06 37.83 4,236,018 +0.61(+1.64%)
Jul 26, 2019 37.59 37.68 37.07 37.22 2,995,983 -0.21(-0.55%)
Jul 25, 2019 37.55 37.65 37.19 37.42 3,022,783 -0.18(-0.48%)
Jul 24, 2019 37.25 37.73 37.25 37.60 2,710,961 +0.48(+1.28%)
Jul 23, 2019 37.66 37.69 36.97 37.13 4,484,509 -0.57(-1.50%)
Jul 22, 2019 37.97 38.23 37.57 37.69 4,722,231 -0.39(-1.04%)
Jul 19, 2019 38.46 38.51 38.03 38.09 3,759,611 -0.33(-0.86%)
Jul 18, 2019 38.89 38.99 38.16 38.42 6,787,545 -0.39(-0.99%)
Jul 17, 2019 39.22 39.41 38.81 38.81 2,963,203 -0.35(-0.89%)
Jul 16, 2019 39.30 39.50 38.89 39.16 3,239,826 -0.38(-0.95%)
Jul 15, 2019 39.07 39.62 39.03 39.53 3,044,461 +0.50(+1.29%)
Jul 12, 2019 39.35 39.35 38.76 39.03 2,613,947 -0.04(-0.11%)
Jul 11, 2019 38.91 39.21 38.66 39.07 3,958,329 +0.36(+0.93%)
Jul 10, 2019 38.72 38.90 38.38 38.72 4,487,338 +0.00(+0.00%)
Jul 09, 2019 39.74 40.03 38.46 38.72 14,336,134 -1.24(-3.10%)
Jul 08, 2019 39.56 40.18 39.43 39.95 3,280,943 +0.39(+1.00%)
Jul 05, 2019 39.38 39.74 39.16 39.56 3,234,770 +0.11(+0.27%)
Jul 03, 2019 39.56 39.60 39.34 39.45 1,340,528 +0.08(+0.21%)
Jul 02, 2019 39.38 39.71 39.34 39.37 2,358,812 +0.03(+0.07%)
Jul 01, 2019 39.48 39.79 39.03 39.34 4,467,205 +0.43(+1.11%)
Jun 28, 2019 39.30 39.30 38.74 38.91 3,830,845 -0.15(-0.39%)
Jun 27, 2019 39.70 39.78 39.04 39.07 4,181,424 -0.60(-1.52%)
Jun 26, 2019 39.62 39.78 39.51 39.67 4,343,062 +0.23(+0.59%)
Jun 25, 2019 39.38 39.66 39.34 39.43 4,057,518 -0.11(-0.27%)
Jun 24, 2019 39.50 39.68 39.42 39.54 2,827,826 +0.01(+0.02%)
Jun 21, 2019 39.80 40.09 39.43 39.53 4,039,310 -0.45(-1.12%)
Jun 20, 2019 40.38 40.44 39.83 39.98 4,024,719 +0.48(+1.23%)
Jun 19, 2019 39.17 39.59 39.03 39.50 3,497,518 +0.33(+0.85%)
Jun 18, 2019 39.21 39.58 38.93 39.16 4,261,555 +0.34(+0.88%)
Jun 17, 2019 39.03 39.23 38.67 38.82 4,118,713 -0.16(-0.41%)
Jun 14, 2019 39.37 39.37 38.90 38.98 3,425,887 -0.29(-0.74%)
Jun 13, 2019 39.50 39.66 39.14 39.27 6,555,396 -0.22(-0.56%)
Jun 12, 2019 39.62 39.82 39.41 39.49 5,025,333 -0.16(-0.40%)
Jun 11, 2019 39.75 39.91 39.57 39.65 3,902,432 +0.21(+0.53%)
Jun 10, 2019 39.50 39.78 39.10 39.44 8,089,218 +1.13(+2.96%)
Jun 07, 2019 37.99 38.43 37.98 38.31 5,075,363 +0.14(+0.37%)
Jun 06, 2019 38.20 40.11 37.63 38.17 8,892,715 -0.29(-0.75%)
Jun 05, 2019 38.45 38.63 38.02 38.46 5,206,905 +0.25(+0.64%)
Jun 04, 2019 38.00 38.47 37.77 38.21 5,952,556 +0.69(+1.85%)
Jun 03, 2019 37.42 37.80 37.38 37.52 5,246,735 -0.22(-0.58%)
May 31, 2019 37.24 37.85 37.05 37.73 8,852,484 -1.42(-3.64%)
May 30, 2019 38.68 39.42 38.68 39.16 4,289,720 +0.55(+1.43%)
May 29, 2019 37.82 38.66 37.70 38.61 3,950,280 +0.54(+1.41%)
May 28, 2019 38.36 38.53 37.89 38.07 4,077,333 -0.44(-1.14%)
May 24, 2019 38.91 38.91 38.10 38.51 4,418,052 -0.16(-0.41%)
May 23, 2019 38.56 38.87 38.39 38.67 2,975,637 -0.27(-0.70%)
May 22, 2019 39.16 39.29 38.77 38.94 2,271,347 -0.25(-0.65%)
May 21, 2019 39.27 39.40 38.72 39.19 6,032,548 -0.04(-0.11%)
May 20, 2019 38.95 39.45 38.89 39.24 2,440,790 +0.35(+0.90%)
May 17, 2019 38.61 39.31 38.53 38.89 3,543,495 -0.21(-0.54%)
May 16, 2019 39.14 39.38 38.91 39.10 3,075,381 -0.05(-0.13%)
May 15, 2019 38.75 39.32 38.61 39.15 3,498,276 +0.07(+0.18%)
May 14, 2019 38.83 39.20 38.61 39.08 4,054,004 +0.46(+1.18%)
May 13, 2019 38.49 38.73 38.15 38.62 5,211,909 -0.58(-1.48%)
May 10, 2019 38.71 39.34 38.19 39.20 4,619,715 +0.40(+1.02%)
May 09, 2019 38.60 39.02 38.05 38.81 6,281,693 -0.25(-0.65%)
May 08, 2019 39.26 39.47 39.04 39.06 4,253,085 -0.47(-1.18%)
May 07, 2019 39.65 39.94 39.23 39.53 3,892,220 -0.65(-1.62%)
May 06, 2019 39.47 40.23 39.47 40.18 3,432,430 -0.26(-0.65%)
May 03, 2019 40.26 40.56 40.14 40.44 3,414,740 +0.48(+1.21%)
May 02, 2019 40.16 40.30 39.82 39.96 3,636,312 -0.21(-0.53%)
May 01, 2019 40.71 41.03 40.06 40.17 3,896,909 -0.40(-1.00%)
Apr 30, 2019 40.44 40.73 40.07 40.57 3,604,551 -0.06(-0.15%)
Apr 29, 2019 40.95 40.95 40.48 40.64 2,667,700 -0.26(-0.64%)
Apr 26, 2019 40.87 41.23 40.72 40.90 2,250,030 +0.10(+0.24%)
Apr 25, 2019 40.31 40.83 40.10 40.80 2,957,914 +0.22(+0.54%)
Apr 24, 2019 40.72 40.92 40.28 40.58 3,824,437 -0.42(-1.03%)
Apr 23, 2019 41.11 41.24 40.68 41.01 3,536,943 -0.38(-0.91%)
Apr 22, 2019 41.33 41.50 41.25 41.38 1,487,716 -0.05(-0.13%)
Apr 18, 2019 41.47 41.69 41.19 41.44 1,923,478 -0.04(-0.11%)
Apr 17, 2019 41.26 41.60 40.91 41.48 4,134,583 +0.47(+1.16%)
Apr 16, 2019 40.57 41.08 40.50 41.01 3,709,493 +0.33(+0.80%)
Apr 15, 2019 40.74 40.86 40.41 40.68 4,056,646 -0.21(-0.52%)
Apr 12, 2019 40.93 41.21 40.74 40.89 3,811,129 +0.15(+0.37%)
Apr 11, 2019 40.83 40.93 40.47 40.74 3,465,103 -0.24(-0.58%)
Apr 10, 2019 41.19 41.30 40.93 40.98 2,851,843 +0.04(+0.09%)
Apr 09, 2019 41.16 41.25 40.81 40.94 4,236,884 -0.16(-0.39%)
Apr 08, 2019 40.52 41.30 40.49 41.10 3,900,509 +0.62(+1.54%)
Apr 05, 2019 39.69 40.57 39.69 40.48 7,119,976 +0.98(+2.49%)
Apr 04, 2019 38.74 39.51 38.74 39.49 5,609,116 +0.61(+1.56%)
Apr 03, 2019 38.99 39.25 38.70 38.89 5,685,612 +0.06(+0.16%)
Apr 02, 2019 39.45 39.50 38.61 38.83 3,149,827 -0.37(-0.94%)
Apr 01, 2019 38.69 39.38 38.62 39.19 6,056,854 +0.87(+2.27%)
Mar 29, 2019 38.38 38.54 38.00 38.32 5,376,322 +0.17(+0.44%)
Mar 28, 2019 38.22 38.29 37.73 38.16 4,428,545 -0.08(-0.21%)
Mar 27, 2019 38.25 38.54 38.04 38.24 4,239,470 -0.43(-1.11%)
Mar 26, 2019 38.68 38.87 38.49 38.67 2,972,753 +0.05(+0.14%)
Mar 25, 2019 38.12 38.77 38.12 38.61 3,700,769 +0.55(+1.43%)
Mar 22, 2019 39.03 39.34 38.05 38.07 6,117,574 -1.56(-3.93%)
Mar 21, 2019 39.51 39.85 39.39 39.62 6,342,260 +0.11(+0.29%)
Mar 20, 2019 38.75 39.72 38.58 39.51 8,389,712 +0.98(+2.56%)
Mar 19, 2019 38.73 38.84 38.38 38.53 3,866,304 -0.06(-0.16%)
Mar 18, 2019 38.17 38.76 38.17 38.59 4,743,053 +0.64(+1.69%)
Mar 15, 2019 37.61 38.05 37.61 37.95 4,878,591 +0.55(+1.46%)
Mar 14, 2019 37.30 37.53 37.01 37.40 4,089,961 -0.11(-0.30%)
Mar 13, 2019 37.66 37.69 37.23 37.52 3,460,281 +0.10(+0.26%)
Mar 12, 2019 37.59 37.95 37.33 37.42 3,912,304 +0.10(+0.26%)
Mar 11, 2019 37.13 37.48 37.13 37.32 2,944,441 +0.42(+1.14%)
Mar 08, 2019 36.66 37.00 36.37 36.90 5,159,418 +0.18(+0.48%)
Mar 07, 2019 37.27 37.30 36.62 36.72 4,912,970 -0.51(-1.37%)
Mar 06, 2019 37.46 37.80 37.11 37.23 4,427,468 -0.45(-1.19%)
Mar 05, 2019 37.95 38.00 37.63 37.68 4,119,155 -0.18(-0.46%)
Mar 04, 2019 38.09 38.16 37.59 37.86 3,112,841 -0.20(-0.53%)
Mar 01, 2019 38.46 38.50 37.73 38.06 4,469,008 -0.24(-0.62%)
Feb 28, 2019 38.68 38.76 38.04 38.30 3,897,405 -0.47(-1.20%)
Feb 27, 2019 39.05 39.12 38.53 38.76 2,721,462 -0.37(-0.94%)
Feb 26, 2019 39.40 39.40 39.00 39.13 4,961,542 -0.23(-0.58%)
Feb 25, 2019 39.62 39.80 39.24 39.36 6,286,506 +0.11(+0.27%)
Feb 22, 2019 39.17 39.64 39.03 39.26 4,149,168 +0.42(+1.09%)
Feb 21, 2019 38.67 38.87 38.40 38.83 3,071,210 +0.23(+0.59%)
Feb 20, 2019 38.65 38.90 38.57 38.61 3,268,491 -0.04(-0.11%)
Feb 19, 2019 38.40 38.92 38.39 38.65 3,618,135 +0.15(+0.39%)
Feb 15, 2019 38.03 38.53 37.80 38.50 4,228,104 +0.38(+0.99%)
Feb 14, 2019 37.43 38.17 37.30 38.12 7,159,223 +0.64(+1.71%)
Feb 13, 2019 38.32 38.55 37.34 37.48 9,462,927 -1.19(-3.07%)
Feb 12, 2019 38.94 39.17 38.50 38.67 2,802,288 +0.04(+0.11%)
Feb 11, 2019 38.97 39.11 38.61 38.62 2,947,556 -0.44(-1.13%)
Feb 08, 2019 39.41 39.52 38.99 39.06 4,103,899 -0.50(-1.27%)
Feb 07, 2019 39.35 39.94 39.32 39.56 3,456,184 -0.20(-0.51%)
Feb 06, 2019 39.81 40.06 39.62 39.77 3,943,503 -0.31(-0.77%)
Feb 05, 2019 39.64 40.23 39.59 40.07 3,446,633 +0.43(+1.09%)
Feb 04, 2019 39.41 40.00 39.38 39.64 2,642,866 +0.21(+0.54%)
Feb 01, 2019 39.48 39.90 39.32 39.43 5,419,430 -0.13(-0.33%)
Jan 31, 2019 39.51 39.92 39.39 39.56 3,252,287 +0.34(+0.87%)
Jan 30, 2019 39.06 39.31 38.53 39.22 5,775,699 -0.18(-0.45%)
Jan 29, 2019 39.39 39.66 39.18 39.40 3,499,235 +0.18(+0.45%)
Jan 28, 2019 38.74 39.55 38.70 39.22 6,709,276 -0.18(-0.45%)
Jan 25, 2019 39.68 39.97 39.17 39.40 6,932,531 +0.18(+0.45%)
Jan 24, 2019 39.33 39.57 39.04 39.22 3,244,790 -0.06(-0.16%)
Jan 23, 2019 39.22 39.39 38.88 39.28 3,026,885 +0.30(+0.77%)
Jan 22, 2019 39.19 39.45 38.82 38.98 4,137,168 -0.64(-1.62%)
Jan 18, 2019 39.73 40.06 39.61 39.62 3,389,831 -0.02(-0.04%)
Jan 17, 2019 39.33 39.99 39.19 39.64 3,237,205 -0.11(-0.27%)
Jan 16, 2019 39.41 39.77 39.40 39.75 4,522,516 +0.43(+1.10%)
Jan 15, 2019 39.22 39.46 39.05 39.32 5,754,646 +0.22(+0.56%)
Jan 14, 2019 38.82 39.46 38.72 39.10 4,688,647 +0.18(+0.47%)
Jan 11, 2019 38.99 39.20 38.83 38.91 4,302,946 -0.17(-0.43%)
Jan 10, 2019 38.96 39.31 38.86 39.08 3,324,550 +0.09(+0.23%)
Jan 09, 2019 38.91 39.41 38.74 38.99 6,346,085 +0.43(+1.12%)
Jan 08, 2019 38.15 38.77 38.15 38.56 4,571,781 +0.62(+1.65%)
Jan 07, 2019 37.81 38.06 37.55 37.94 3,500,409 +0.44(+1.17%)
Jan 04, 2019 36.88 37.71 36.83 37.50 3,985,835 +0.76(+2.06%)
Jan 03, 2019 36.73 37.10 36.49 36.74 2,658,275 -0.47(-1.25%)
Jan 02, 2019 36.20 37.22 36.13 37.21 3,508,124 +1.00(+2.77%)
Dec 31, 2018 36.21 36.49 35.97 36.20 1,542,673 +0.04(+0.10%)
Dec 28, 2018 36.30 36.44 35.90 36.17 2,569,415 +0.09(+0.24%)
Dec 27, 2018 35.68 36.17 35.60 36.08 3,437,310 +0.04(+0.10%)
Dec 26, 2018 35.63 36.05 35.42 36.05 3,747,421 +0.35(+0.99%)
Dec 24, 2018 35.52 35.99 35.52 35.70 2,312,928 +0.16(+0.45%)
Dec 21, 2018 36.05 36.13 35.50 35.54 4,614,142 -0.51(-1.41%)
Dec 20, 2018 35.69 36.08 35.56 36.05 5,523,140 +0.77(+2.19%)
Dec 19, 2018 35.27 36.27 34.95 35.27 8,561,912 +0.11(+0.33%)
Dec 18, 2018 34.63 35.40 34.54 35.16 5,374,305 +0.62(+1.79%)
Dec 17, 2018 35.31 35.66 34.46 34.54 5,567,301 -0.53(-1.51%)
Dec 14, 2018 34.74 35.38 34.74 35.07 5,103,988 -0.08(-0.22%)
Dec 13, 2018 35.25 35.60 34.98 35.15 4,934,162 -0.28(-0.79%)
Dec 12, 2018 35.37 35.87 35.23 35.43 5,102,338 +0.52(+1.50%)
Dec 11, 2018 35.37 35.44 34.72 34.91 3,851,880 -0.08(-0.22%)
Dec 10, 2018 35.27 35.46 34.52 34.99 3,818,295 -0.37(-1.06%)
Dec 07, 2018 35.64 35.96 35.26 35.36 4,458,024 -0.02(-0.05%)
Dec 06, 2018 34.25 35.42 34.12 35.38 5,183,238 +0.64(+1.83%)
Dec 04, 2018 35.30 35.37 34.74 34.74 5,477,949 -0.59(-1.68%)
Dec 03, 2018 36.15 36.54 35.16 35.33 7,206,837 +0.21(+0.60%)
Nov 30, 2018 35.35 35.53 34.77 35.13 7,680,955 -0.36(-1.01%)
Nov 29, 2018 34.97 35.65 34.87 35.48 6,695,109 +0.56(+1.60%)
Nov 28, 2018 33.82 34.93 33.52 34.92 8,874,939 +1.49(+4.45%)
Nov 27, 2018 33.38 33.79 33.19 33.44 5,431,310 +0.55(+1.67%)
Nov 26, 2018 34.56 34.76 32.66 32.89 7,870,915 -1.71(-4.93%)
Nov 23, 2018 34.82 34.91 34.47 34.59 2,779,620 -0.56(-1.59%)
Nov 21, 2018 35.15 35.15 35.15 0 +0.05(+0.15%)
Nov 20, 2018 35.26 35.70 34.99 35.10 4,119,136 -0.77(-2.14%)
Nov 19, 2018 35.71 36.09 35.42 35.87 8,489,478 -0.17(-0.48%)
Nov 16, 2018 34.92 36.29 34.92 36.04 11,905,095 +0.99(+2.83%)
Nov 15, 2018 35.47 35.61 34.84 35.05 7,402,704 -0.42(-1.18%)
Nov 14, 2018 35.52 36.23 35.25 35.46 7,540,116 +0.12(+0.34%)
Nov 13, 2018 36.00 36.06 35.20 35.34 7,743,194 -0.80(-2.22%)
Nov 12, 2018 36.82 36.95 36.08 36.14 5,047,426 -1.08(-2.90%)
Nov 09, 2018 36.77 37.99 35.42 37.22 20,781,990 +0.11(+0.31%)
Nov 08, 2018 39.58 39.67 36.85 37.11 15,776,886 -2.69(-6.76%)
Nov 07, 2018 39.99 40.17 39.60 39.80 4,060,797 +0.14(+0.35%)
Nov 06, 2018 39.64 39.98 39.42 39.66 3,221,197 +0.08(+0.20%)
Nov 05, 2018 38.48 39.68 38.45 39.58 5,696,624 +1.11(+2.87%)
Nov 02, 2018 38.82 39.18 37.94 38.48 5,075,972 +0.30(+0.78%)
Nov 01, 2018 37.22 38.49 36.94 38.18 6,644,576 +1.53(+4.18%)
Oct 31, 2018 37.13 37.15 36.26 36.65 5,899,727 -0.31(-0.85%)
Oct 30, 2018 37.34 37.34 36.68 36.96 8,704,045 -0.14(-0.38%)
Oct 29, 2018 39.09 39.34 36.86 37.10 9,814,421 -2.86(-7.15%)
Oct 26, 2018 39.52 40.04 39.38 39.96 4,850,700 -0.14(-0.35%)
Oct 25, 2018 39.86 40.47 39.68 40.10 4,093,478 +0.68(+1.72%)
Oct 24, 2018 40.50 40.59 39.38 39.42 4,497,980 -1.11(-2.73%)
Oct 23, 2018 40.11 40.72 40.07 40.53 5,247,499 -0.26(-0.64%)
Oct 22, 2018 41.57 41.78 40.56 40.79 4,170,643 -0.70(-1.68%)
Oct 19, 2018 41.62 42.05 41.13 41.48 4,356,869 +0.10(+0.23%)
Oct 18, 2018 42.50 42.66 41.32 41.39 7,550,967 -1.42(-3.32%)
Oct 17, 2018 43.23 43.27 42.81 42.81 2,948,785 -0.56(-1.29%)
Oct 16, 2018 43.28 43.58 43.08 43.36 3,316,518 +0.63(+1.47%)
Oct 15, 2018 42.44 43.09 42.34 42.74 3,248,199 +0.31(+0.74%)
Oct 12, 2018 43.12 43.12 42.08 42.42 4,372,599 +0.17(+0.39%)
Oct 11, 2018 42.24 42.84 42.05 42.26 6,114,085 -0.12(-0.29%)
Oct 10, 2018 42.72 42.94 42.34 42.38 4,937,914 -0.71(-1.66%)
Oct 09, 2018 42.69 43.15 42.32 43.09 4,081,794 +0.13(+0.30%)
Oct 08, 2018 42.72 43.15 42.72 42.96 4,049,312 -0.22(-0.50%)
Oct 05, 2018 43.29 43.68 42.84 43.18 4,319,324 +0.23(+0.53%)
Oct 04, 2018 43.17 43.58 42.52 42.96 4,862,648 -0.58(-1.34%)
Oct 03, 2018 44.73 44.73 43.38 43.54 4,663,007 -0.73(-1.65%)
Oct 02, 2018 44.64 44.93 44.23 44.27 3,590,660 -0.68(-1.51%)
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.