Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

52.17 +0.11 (+0.21%)
Official Closing Price Updated: 6:30 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 32.17 32.61 32.13 32.55 2,590,181 +0.42(+1.30%)
Oct 29, 2020 32.63 32.63 31.85 32.13 3,588,130 -0.55(-1.69%)
Oct 28, 2020 32.89 32.99 32.35 32.69 3,488,014 -1.09(-3.22%)
Oct 27, 2020 34.23 34.23 33.72 33.77 1,663,577 -0.33(-0.98%)
Oct 26, 2020 34.49 34.54 33.99 34.11 2,431,750 -0.66(-1.89%)
Oct 23, 2020 34.89 34.99 34.62 34.76 2,425,113 +0.26(+0.75%)
Oct 22, 2020 34.42 34.57 34.12 34.51 2,215,451 +0.21(+0.61%)
Oct 21, 2020 34.02 34.54 34.02 34.30 2,310,179 +0.32(+0.95%)
Oct 20, 2020 33.29 34.11 33.22 33.97 3,185,589 +0.80(+2.41%)
Oct 19, 2020 33.70 33.80 33.12 33.17 2,249,913 -0.43(-1.28%)
Oct 16, 2020 33.76 33.90 33.36 33.60 2,081,022 +0.09(+0.26%)
Oct 15, 2020 33.03 33.59 32.95 33.52 1,913,266 +0.08(+0.23%)
Oct 14, 2020 33.54 33.81 33.35 33.44 2,165,469 +0.00(+0.00%)
Oct 13, 2020 33.82 33.82 33.31 33.44 2,491,731 -0.45(-1.32%)
Oct 12, 2020 34.23 34.25 33.88 33.89 2,795,539 -0.25(-0.73%)
Oct 09, 2020 33.94 34.33 33.71 34.13 4,435,828 +0.45(+1.33%)
Oct 08, 2020 32.90 33.72 32.70 33.69 5,048,507 +1.00(+3.06%)
Oct 07, 2020 32.62 32.77 32.52 32.69 2,429,698 +0.69(+2.14%)
Oct 06, 2020 32.55 32.66 31.83 32.00 3,262,098 -0.38(-1.18%)
Oct 05, 2020 32.10 32.66 32.10 32.38 2,506,500 +0.69(+2.17%)
Oct 02, 2020 31.02 31.94 30.97 31.69 2,513,786 +0.15(+0.48%)
Oct 01, 2020 32.22 32.31 31.41 31.54 3,254,373 -0.25(-0.78%)
Sep 30, 2020 31.33 32.12 31.25 31.79 3,130,519 +0.73(+2.36%)
Sep 29, 2020 31.27 31.37 30.89 31.06 1,998,842 -0.06(-0.18%)
Sep 28, 2020 31.07 31.31 30.66 31.11 2,209,630 +0.41(+1.33%)
Sep 25, 2020 29.95 30.77 29.74 30.70 2,836,050 +0.05(+0.16%)
Sep 24, 2020 29.47 30.97 29.37 30.66 3,926,771 +0.87(+2.91%)
Sep 23, 2020 30.54 30.72 29.78 29.79 2,935,318 -1.00(-3.25%)
Sep 22, 2020 31.10 31.21 30.62 30.79 3,180,473 -0.36(-1.16%)
Sep 21, 2020 30.99 31.17 30.60 31.15 4,198,062 -0.63(-1.98%)
Sep 18, 2020 32.29 32.48 31.75 31.78 3,315,406 -0.55(-1.71%)
Sep 17, 2020 32.53 32.66 32.15 32.33 4,859,825 -0.38(-1.17%)
Sep 16, 2020 32.81 33.09 32.55 32.71 3,341,402 +0.20(+0.62%)
Sep 15, 2020 32.96 33.03 32.48 32.51 2,390,120 -0.29(-0.87%)
Sep 14, 2020 32.50 32.86 32.32 32.80 5,824,800 +0.82(+2.56%)
Sep 11, 2020 31.84 32.01 31.57 31.98 3,495,794 +0.59(+1.88%)
Sep 10, 2020 32.02 32.08 31.30 31.39 3,323,447 -0.27(-0.84%)
Sep 09, 2020 31.47 31.77 31.17 31.66 3,338,994 +0.71(+2.31%)
Sep 08, 2020 30.97 31.25 30.75 30.94 3,336,582 -0.68(-2.14%)
Sep 04, 2020 31.56 31.73 30.88 31.62 4,378,637 +0.28(+0.88%)
Sep 03, 2020 31.88 31.99 31.29 31.34 3,667,596 -0.51(-1.62%)
Sep 02, 2020 32.05 32.19 31.60 31.86 3,224,089 -0.26(-0.80%)
Sep 01, 2020 31.71 32.21 31.56 32.11 3,911,425 +0.75(+2.40%)
Aug 31, 2020 32.33 32.37 31.34 31.36 4,873,040 -1.22(-3.74%)
Aug 28, 2020 32.07 32.59 31.89 32.58 3,194,518 +0.86(+2.70%)
Aug 27, 2020 32.32 32.36 31.50 31.72 3,158,672 -0.44(-1.36%)
Aug 26, 2020 32.69 32.71 32.02 32.16 2,183,856 -0.49(-1.49%)
Aug 25, 2020 32.47 32.66 32.29 32.65 2,392,494 +0.33(+1.03%)
Aug 24, 2020 32.66 32.68 32.25 32.31 1,908,902 -0.06(-0.18%)
Aug 21, 2020 32.68 32.71 32.30 32.37 1,872,511 -0.30(-0.90%)
Aug 20, 2020 32.53 32.67 32.19 32.67 2,530,861 -0.10(-0.32%)
Aug 19, 2020 32.88 33.28 32.74 32.77 1,911,389 -0.15(-0.46%)
Aug 18, 2020 33.38 33.41 32.72 32.92 1,572,949 -0.11(-0.35%)
Aug 17, 2020 33.19 33.32 32.93 33.04 2,176,006 -0.01(-0.03%)
Aug 14, 2020 32.89 33.26 32.73 33.05 4,649,271 +0.51(+1.58%)
Aug 13, 2020 32.39 32.71 32.14 32.53 1,814,048 +0.22(+0.68%)
Aug 12, 2020 32.52 32.59 32.25 32.31 1,846,387 +0.09(+0.27%)
Aug 11, 2020 32.17 32.68 32.17 32.23 2,452,787 +0.29(+0.90%)
Aug 10, 2020 31.89 31.98 31.72 31.94 1,696,530 +0.23(+0.72%)
Aug 07, 2020 31.42 31.78 31.33 31.71 1,979,337 +0.02(+0.06%)
Aug 06, 2020 31.55 31.81 31.41 31.69 1,892,786 -0.01(-0.03%)
Aug 05, 2020 31.14 32.04 31.12 31.70 3,368,443 +0.92(+3.00%)
Aug 04, 2020 30.72 30.93 30.52 30.78 1,809,467 -0.18(-0.58%)
Aug 03, 2020 31.09 31.11 30.58 30.96 1,895,165 -0.04(-0.12%)
Jul 31, 2020 31.45 31.45 30.64 31.00 2,858,297 -0.37(-1.18%)
Jul 30, 2020 31.39 31.62 31.20 31.37 2,760,067 -0.60(-1.88%)
Jul 29, 2020 32.04 32.25 31.63 31.97 2,539,342 +0.02(+0.06%)
Jul 28, 2020 31.88 32.06 31.73 31.95 2,031,265 -0.05(-0.15%)
Jul 27, 2020 31.56 32.02 31.34 32.00 2,297,923 +0.78(+2.50%)
Jul 24, 2020 30.99 31.31 30.83 31.22 2,826,291 +0.19(+0.61%)
Jul 23, 2020 31.11 31.26 30.89 31.03 2,364,055 -0.34(-1.09%)
Jul 22, 2020 30.85 31.38 30.85 31.37 1,794,328 +0.47(+1.51%)
Jul 21, 2020 30.49 31.11 30.42 30.90 2,606,425 +0.78(+2.59%)
Jul 20, 2020 30.11 30.17 29.76 30.12 1,630,325 +0.14(+0.48%)
Jul 17, 2020 30.41 30.41 29.92 29.98 2,408,743 -0.34(-1.13%)
Jul 16, 2020 30.20 30.59 30.15 30.32 2,378,503 -0.25(-0.81%)
Jul 15, 2020 30.46 30.68 30.28 30.57 2,569,186 +0.70(+2.33%)
Jul 14, 2020 29.44 29.94 29.27 29.87 3,608,021 +0.31(+1.06%)
Jul 13, 2020 30.34 30.58 29.52 29.56 2,831,647 -0.51(-1.71%)
Jul 10, 2020 30.04 30.21 29.86 30.07 2,171,793 +0.03(+0.09%)
Jul 09, 2020 30.80 30.82 29.98 30.05 2,249,148 -0.48(-1.56%)
Jul 08, 2020 30.84 30.94 30.21 30.52 4,378,885 -0.19(-0.62%)
Jul 07, 2020 31.04 31.31 30.65 30.71 3,105,720 -0.76(-2.42%)
Jul 06, 2020 31.78 32.17 31.35 31.48 2,735,427 +0.31(+1.01%)
Jul 02, 2020 31.36 31.82 31.05 31.16 2,651,989 +0.49(+1.58%)
Jul 01, 2020 30.56 30.94 30.40 30.68 2,511,942 +0.30(+0.97%)
Jun 30, 2020 30.17 30.49 29.88 30.38 2,847,286 -0.06(-0.19%)
Jun 29, 2020 30.07 30.44 29.87 30.44 4,986,940 +0.36(+1.20%)
Jun 26, 2020 30.64 30.88 30.03 30.07 2,460,058 -0.89(-2.86%)
Jun 25, 2020 30.50 31.00 30.46 30.96 2,090,062 +0.10(+0.34%)
Jun 24, 2020 31.26 31.36 30.78 30.86 2,373,913 -0.82(-2.59%)
Jun 23, 2020 31.95 32.17 31.56 31.68 4,821,824 +0.29(+0.91%)
Jun 22, 2020 31.74 31.80 31.33 31.39 2,969,199 -0.12(-0.39%)
Jun 19, 2020 31.23 31.69 30.89 31.51 5,574,298 +0.92(+3.02%)
Jun 18, 2020 31.13 31.16 30.48 30.59 2,205,986 -0.80(-2.55%)
Jun 17, 2020 31.66 31.87 31.24 31.39 2,189,244 -0.03(-0.09%)
Jun 16, 2020 32.22 32.40 31.06 31.42 4,427,024 +0.21(+0.67%)
Jun 15, 2020 30.49 31.58 30.12 31.21 3,406,793 -0.17(-0.53%)
Jun 12, 2020 31.09 31.46 30.52 31.38 4,684,068 +1.53(+5.12%)
Jun 11, 2020 30.96 31.36 29.80 29.85 6,284,034 -2.70(-8.28%)
Jun 10, 2020 33.22 33.22 32.21 32.54 3,520,609 -0.54(-1.64%)
Jun 09, 2020 33.30 33.57 32.89 33.09 3,756,844 -1.35(-3.92%)
Jun 08, 2020 33.67 34.45 33.28 34.43 4,076,691 +0.98(+2.92%)
Jun 05, 2020 33.23 33.83 33.07 33.46 5,394,331 +1.46(+4.57%)
Jun 04, 2020 32.52 32.67 31.82 31.99 3,526,713 -0.70(-2.15%)
Jun 03, 2020 32.56 33.01 32.40 32.70 5,280,412 +0.67(+2.11%)
Jun 02, 2020 31.60 32.54 31.38 32.02 5,804,910 +0.86(+2.77%)
Jun 01, 2020 30.31 31.31 30.07 31.16 3,441,563 +0.88(+2.92%)
May 29, 2020 30.54 30.54 29.51 30.28 4,328,884 -0.04(-0.13%)
May 28, 2020 30.84 30.85 30.19 30.31 2,839,538 -0.30(-0.99%)
May 27, 2020 30.34 30.76 29.98 30.62 4,405,705 +0.42(+1.38%)
May 26, 2020 30.25 30.84 29.96 30.20 3,965,014 +1.16(+3.99%)
May 22, 2020 28.54 29.13 28.30 29.04 2,131,631 +0.20(+0.69%)
May 21, 2020 28.95 29.26 28.47 28.84 3,705,457 +0.01(+0.03%)
May 20, 2020 28.46 28.97 28.12 28.83 4,455,678 +1.04(+3.76%)
May 19, 2020 29.05 29.09 27.79 27.79 4,525,598 -1.10(-3.81%)
May 18, 2020 28.33 29.02 28.33 28.89 4,250,775 +1.45(+5.29%)
May 15, 2020 27.68 28.11 27.36 27.44 2,197,359 -0.63(-2.23%)
May 14, 2020 27.27 28.09 26.98 28.06 3,115,133 +0.35(+1.27%)
May 13, 2020 28.69 28.69 27.62 27.71 4,777,391 -0.66(-2.31%)
May 12, 2020 29.12 29.24 28.36 28.37 2,081,590 -0.58(-2.00%)
May 11, 2020 29.00 29.22 28.72 28.95 2,572,646 -0.35(-1.20%)
May 08, 2020 28.79 29.53 28.73 29.30 3,375,512 +1.14(+4.05%)
May 07, 2020 28.36 28.55 27.99 28.16 5,137,186 +0.28(+1.02%)
May 06, 2020 28.17 28.25 27.66 27.87 2,593,099 -0.32(-1.14%)
May 05, 2020 28.29 28.60 28.12 28.20 4,035,313 +0.38(+1.37%)
May 04, 2020 26.44 27.84 26.44 27.82 2,646,075 +1.14(+4.27%)
May 01, 2020 27.24 27.29 26.27 26.68 3,502,965 -1.11(-4.00%)
Apr 30, 2020 28.55 28.55 27.68 27.79 3,672,705 -1.01(-3.49%)
Apr 29, 2020 27.77 28.83 27.61 28.79 5,414,991 +1.63(+6.01%)
Apr 28, 2020 26.59 27.18 26.41 27.16 4,999,932 +1.13(+4.34%)
Apr 27, 2020 25.59 26.07 25.48 26.03 1,998,616 +0.67(+2.66%)
Apr 24, 2020 25.49 25.59 25.15 25.36 3,438,185 +0.07(+0.26%)
Apr 23, 2020 25.82 25.86 25.23 25.29 2,707,950 -0.34(-1.33%)
Apr 22, 2020 25.82 25.96 25.47 25.63 3,555,597 +0.23(+0.90%)
Apr 21, 2020 25.63 25.70 25.26 25.41 2,883,346 -0.80(-3.04%)
Apr 20, 2020 26.05 26.38 25.90 26.20 1,985,941 -0.58(-2.16%)
Apr 17, 2020 26.87 26.91 26.40 26.78 4,056,071 +1.12(+4.37%)
Apr 16, 2020 25.71 25.86 24.98 25.66 2,952,851 -0.18(-0.70%)
Apr 15, 2020 26.19 26.33 25.78 25.84 3,187,286 -1.44(-5.29%)
Apr 14, 2020 27.37 27.63 26.82 27.28 2,989,057 +0.47(+1.73%)
Apr 13, 2020 26.96 27.09 26.47 26.82 2,587,832 -0.01(-0.04%)
Apr 09, 2020 27.37 27.43 26.53 26.83 2,745,619 +0.33(+1.25%)
Apr 08, 2020 26.44 26.73 25.89 26.50 3,351,346 +0.44(+1.68%)
Apr 07, 2020 26.96 26.99 26.00 26.06 4,648,124 +0.36(+1.40%)
Apr 06, 2020 25.28 25.80 25.10 25.70 3,579,067 +1.40(+5.74%)
Apr 03, 2020 25.25 25.28 23.95 24.30 5,171,235 -0.96(-3.80%)
Apr 02, 2020 25.25 26.49 25.09 25.26 5,966,424 -0.07(-0.26%)
Apr 01, 2020 25.68 25.77 24.90 25.33 3,866,725 -1.59(-5.89%)
Mar 31, 2020 26.58 27.66 26.42 26.91 3,929,638 +0.64(+2.42%)
Mar 30, 2020 26.18 26.43 25.66 26.28 3,387,685 -0.23(-0.86%)
Mar 27, 2020 27.17 27.52 26.47 26.51 3,478,001 -2.31(-8.01%)
Mar 26, 2020 27.53 29.25 27.53 28.81 4,006,786 +1.37(+4.98%)
Mar 25, 2020 26.10 28.10 25.62 27.45 5,036,854 +2.09(+8.24%)
Mar 24, 2020 25.19 25.72 25.00 25.36 4,422,205 +1.51(+6.33%)
Mar 23, 2020 25.14 25.47 23.76 23.85 4,670,148 -1.82(-7.10%)
Mar 20, 2020 27.65 27.73 25.63 25.67 3,958,427 -1.48(-5.45%)
Mar 19, 2020 26.83 27.31 25.77 27.15 4,368,867 -0.14(-0.52%)
Mar 18, 2020 27.14 28.91 26.68 27.29 4,049,670 -2.51(-8.41%)
Mar 17, 2020 28.33 29.90 27.96 29.80 4,207,729 +2.15(+7.80%)
Mar 16, 2020 28.58 30.38 27.06 27.65 3,602,135 -4.97(-15.25%)
Mar 13, 2020 33.66 33.66 31.89 32.62 3,005,792 +1.17(+3.71%)
Mar 12, 2020 30.57 32.30 29.50 31.45 4,919,517 -2.55(-7.51%)
Mar 11, 2020 34.94 34.97 33.51 34.01 5,886,923 -1.80(-5.04%)
Mar 10, 2020 35.41 36.08 34.61 35.81 4,027,085 +1.49(+4.34%)
Mar 09, 2020 33.58 35.35 33.17 34.32 4,559,576 -4.21(-10.92%)
Mar 06, 2020 38.49 38.91 38.11 38.53 4,609,492 -1.47(-3.68%)
Mar 05, 2020 40.66 41.06 39.66 40.00 4,919,389 -1.67(-4.01%)
Mar 04, 2020 41.51 41.72 41.06 41.67 2,844,300 +0.82(+2.00%)
Mar 03, 2020 40.67 41.99 40.41 40.85 5,735,308 +0.03(+0.07%)
Mar 02, 2020 39.40 40.84 39.21 40.82 3,992,211 +1.31(+3.32%)
Feb 28, 2020 38.33 39.64 37.14 39.51 6,355,814 -0.48(-1.21%)
Feb 27, 2020 40.53 40.78 39.86 40.00 4,917,572 -1.64(-3.94%)
Feb 26, 2020 41.96 42.38 41.57 41.64 2,861,433 -0.42(-0.99%)
Feb 25, 2020 43.09 43.16 41.86 42.06 4,160,337 -0.69(-1.62%)
Feb 24, 2020 42.41 42.99 41.69 42.75 5,449,066 -1.50(-3.39%)
Feb 21, 2020 43.75 44.58 43.65 44.25 2,521,048 -0.18(-0.41%)
Feb 20, 2020 44.69 44.82 44.14 44.43 2,111,626 -0.72(-1.60%)
Feb 19, 2020 45.34 45.34 44.88 45.15 1,815,141 +0.08(+0.17%)
Feb 18, 2020 45.12 45.36 44.97 45.08 1,594,366 -0.22(-0.48%)
Feb 14, 2020 45.16 45.38 45.09 45.29 1,865,769 +0.15(+0.34%)
Feb 13, 2020 45.01 45.27 44.76 45.14 2,170,460 -0.29(-0.65%)
Feb 12, 2020 44.97 45.63 44.97 45.44 3,285,150 +0.64(+1.42%)
Feb 11, 2020 44.25 45.05 44.15 44.80 4,819,827 +0.95(+2.16%)
Feb 10, 2020 43.77 43.94 43.51 43.85 3,729,609 -0.04(-0.09%)
Feb 07, 2020 43.98 44.03 43.47 43.89 3,413,327 -0.28(-0.62%)
Feb 06, 2020 44.90 44.99 44.16 44.16 5,100,832 -0.60(-1.34%)
Feb 05, 2020 45.50 45.64 44.64 44.76 4,453,493 -0.09(-0.19%)
Feb 04, 2020 45.12 45.12 44.59 44.85 4,411,398 +0.47(+1.05%)
Feb 03, 2020 43.85 44.74 43.78 44.38 3,861,552 +0.84(+1.94%)
Jan 31, 2020 43.92 44.19 43.43 43.54 3,986,867 -0.86(-1.95%)
Jan 30, 2020 44.44 44.67 43.98 44.40 2,511,553 -0.44(-0.97%)
Jan 29, 2020 44.52 45.03 44.27 44.84 4,017,719 +0.47(+1.05%)
Jan 28, 2020 43.66 44.50 43.52 44.37 2,796,401 +1.12(+2.59%)
Jan 27, 2020 43.56 43.73 43.07 43.25 5,176,825 -1.25(-2.82%)
Jan 24, 2020 45.09 45.13 44.39 44.51 4,962,780 -0.49(-1.10%)
Jan 23, 2020 45.00 45.11 44.50 45.00 3,407,377 -0.35(-0.77%)
Jan 22, 2020 45.47 45.75 45.29 45.35 3,590,977 +0.15(+0.34%)
Jan 21, 2020 45.41 45.48 45.07 45.20 3,755,897 -0.38(-0.83%)
Jan 17, 2020 44.91 45.68 44.81 45.58 5,693,372 +0.77(+1.72%)
Jan 16, 2020 44.17 44.82 44.00 44.81 3,788,825 +0.87(+1.99%)
Jan 15, 2020 43.88 44.29 43.83 43.94 2,770,815 -0.13(-0.30%)
Jan 14, 2020 44.40 44.40 43.75 44.07 4,543,479 -0.28(-0.62%)
Jan 13, 2020 44.14 44.40 43.97 44.34 2,542,552 +0.30(+0.69%)
Jan 10, 2020 44.14 44.47 43.95 44.04 3,944,523 +0.24(+0.54%)
Jan 09, 2020 44.05 44.06 43.59 43.80 3,180,873 +0.03(+0.07%)
Jan 08, 2020 43.67 44.03 43.31 43.78 2,588,462 +0.39(+0.90%)
Jan 07, 2020 43.74 43.87 43.31 43.39 5,990,894 -0.41(-0.93%)
Jan 06, 2020 43.58 44.05 43.58 43.79 4,664,309 +0.20(+0.46%)
Jan 03, 2020 43.33 43.93 43.29 43.59 2,481,127 -0.32(-0.74%)
Jan 02, 2020 43.12 43.92 42.82 43.92 3,086,159 +1.17(+2.73%)
Dec 31, 2019 42.76 43.10 42.70 42.75 1,811,628 +0.05(+0.11%)
Dec 30, 2019 43.67 43.67 42.56 42.70 2,765,465 -0.87(-2.00%)
Dec 27, 2019 43.50 43.86 43.43 43.58 1,503,317 +0.09(+0.22%)
Dec 26, 2019 43.31 43.49 43.12 43.48 1,103,400 +0.28(+0.64%)
Dec 24, 2019 43.42 43.42 43.13 43.21 469,260 -0.15(-0.35%)
Dec 23, 2019 43.49 43.61 43.23 43.36 2,226,243 -0.16(-0.37%)
Dec 20, 2019 43.96 43.99 43.52 43.52 2,421,192 -0.21(-0.48%)
Dec 19, 2019 44.05 44.10 43.57 43.73 3,076,788 -0.24(-0.54%)
Dec 18, 2019 43.48 44.05 43.43 43.97 2,644,231 +0.57(+1.31%)
Dec 17, 2019 43.57 43.66 43.22 43.40 3,505,355 +0.03(+0.07%)
Dec 16, 2019 43.69 43.74 42.82 43.37 2,805,691 +0.35(+0.80%)
Dec 13, 2019 42.62 43.19 42.54 43.02 3,976,237 +0.56(+1.33%)
Dec 12, 2019 42.11 42.57 42.01 42.46 3,678,194 +0.50(+1.19%)
Dec 11, 2019 41.28 41.99 41.24 41.96 2,807,281 +0.72(+1.76%)
Dec 10, 2019 40.48 41.25 40.48 41.23 3,164,342 +0.69(+1.69%)
Dec 09, 2019 40.69 41.03 40.47 40.55 3,160,826 +0.11(+0.28%)
Dec 06, 2019 40.80 40.84 40.33 40.44 2,826,360 -0.20(-0.49%)
Dec 05, 2019 40.64 40.92 40.51 40.63 2,642,493 +0.13(+0.32%)
Dec 04, 2019 40.54 40.64 40.39 40.50 2,217,847 +0.24(+0.58%)
Dec 03, 2019 40.21 40.49 40.07 40.27 2,225,066 -0.26(-0.65%)
Dec 02, 2019 40.76 40.91 40.47 40.53 2,297,361 -0.39(-0.96%)
Nov 29, 2019 40.86 41.26 40.80 40.92 1,387,019 -0.24(-0.57%)
Nov 27, 2019 41.01 41.17 40.89 41.16 1,678,184 +0.04(+0.09%)
Nov 26, 2019 41.66 41.66 40.88 41.12 3,881,344 -0.64(-1.53%)
Nov 25, 2019 41.78 42.12 41.62 41.76 1,312,700 -0.06(-0.13%)
Nov 22, 2019 41.68 41.88 41.43 41.82 1,925,748 +0.31(+0.75%)
Nov 21, 2019 41.33 41.66 41.26 41.51 2,331,269 -0.05(-0.11%)
Nov 20, 2019 41.61 41.86 41.34 41.55 2,945,294 -0.16(-0.38%)
Nov 19, 2019 41.82 42.02 41.55 41.71 1,293,656 +0.01(+0.02%)
Nov 18, 2019 41.94 42.04 41.64 41.70 1,997,389 -0.33(-0.78%)
Nov 15, 2019 41.86 42.03 41.76 42.03 1,598,215 +0.58(+1.41%)
Nov 14, 2019 40.88 41.46 40.71 41.45 1,741,627 +0.28(+0.69%)
Nov 13, 2019 41.14 41.33 40.91 41.17 2,237,413 -0.20(-0.48%)
Nov 12, 2019 42.21 42.22 41.33 41.37 2,512,421 -0.93(-2.20%)
Nov 11, 2019 42.20 42.47 42.00 42.30 1,698,509 -0.04(-0.09%)
Nov 08, 2019 42.57 42.88 42.26 42.34 1,929,683 -0.40(-0.95%)
Nov 07, 2019 42.54 42.94 42.49 42.74 2,760,871 +0.34(+0.80%)
Nov 06, 2019 41.89 42.41 41.72 42.40 2,244,663 +0.47(+1.12%)
Nov 05, 2019 42.32 42.37 41.80 41.93 2,053,416 -0.41(-0.98%)
Nov 04, 2019 42.80 42.85 42.23 42.34 1,966,688 -0.10(-0.24%)
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.