Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 25.36 26.38 25.20 25.67 4,119,442 +0.61(+2.42%)
Mar 30, 2020 24.98 25.21 24.48 25.07 3,551,312 -0.22(-0.86%)
Mar 27, 2020 25.92 26.25 25.25 25.29 3,645,991 -2.20(-8.01%)
Mar 26, 2020 26.26 27.90 26.26 27.49 4,200,316 +1.30(+4.98%)
Mar 25, 2020 24.90 26.81 24.44 26.18 5,280,136 +1.99(+8.24%)
Mar 24, 2020 24.03 24.54 23.85 24.19 4,635,800 +1.44(+6.33%)
Mar 23, 2020 23.98 24.30 22.67 22.75 4,895,719 -1.74(-7.10%)
Mar 20, 2020 26.37 26.45 24.45 24.49 4,149,621 -1.41(-5.45%)
Mar 19, 2020 25.59 26.05 24.59 25.90 4,579,885 -0.14(-0.52%)
Mar 18, 2020 25.89 27.58 25.45 26.04 4,245,271 -2.39(-8.41%)
Mar 17, 2020 27.02 28.52 26.67 28.43 4,410,964 +2.06(+7.80%)
Mar 16, 2020 27.26 28.98 25.81 26.37 3,776,119 -4.75(-15.25%)
Mar 13, 2020 32.10 32.10 30.42 31.12 3,150,973 +1.11(+3.71%)
Mar 12, 2020 29.16 30.81 28.14 30.00 5,157,132 -2.44(-7.51%)
Mar 11, 2020 33.33 33.35 31.97 32.44 6,171,265 -1.72(-5.04%)
Mar 10, 2020 33.78 34.41 33.02 34.16 4,221,595 +1.42(+4.34%)
Mar 09, 2020 32.03 33.73 31.64 32.74 4,779,806 -4.01(-10.92%)
Mar 06, 2020 36.71 37.11 36.35 36.75 4,832,133 -1.40(-3.68%)
Mar 05, 2020 38.79 39.17 37.83 38.15 5,156,998 -1.59(-4.01%)
Mar 04, 2020 39.59 39.79 39.17 39.75 2,981,681 +0.78(+2.00%)
Mar 03, 2020 38.80 40.06 38.55 38.97 6,012,326 +0.03(+0.07%)
Mar 02, 2020 37.58 38.96 37.40 38.94 4,185,037 +1.25(+3.32%)
Feb 28, 2020 36.56 37.81 35.43 37.69 6,662,803 -0.46(-1.21%)
Feb 27, 2020 38.66 38.91 38.03 38.15 5,155,093 -1.57(-3.94%)
Feb 26, 2020 40.03 40.43 39.66 39.72 2,999,641 -0.40(-0.99%)
Feb 25, 2020 41.11 41.17 39.93 40.12 4,361,283 -0.66(-1.62%)
Feb 24, 2020 40.45 41.01 39.77 40.78 5,712,259 -1.43(-3.39%)
Feb 21, 2020 41.73 42.53 41.64 42.21 2,642,816 -0.17(-0.41%)
Feb 20, 2020 42.63 42.75 42.11 42.38 2,213,618 -0.69(-1.60%)
Feb 19, 2020 43.25 43.25 42.81 43.07 1,902,813 +0.07(+0.17%)
Feb 18, 2020 43.04 43.27 42.90 43.00 1,671,375 -0.21(-0.48%)
Feb 14, 2020 43.08 43.29 43.01 43.21 1,955,887 +0.14(+0.34%)
Feb 13, 2020 42.94 43.18 42.70 43.06 2,275,294 -0.28(-0.65%)
Feb 12, 2020 42.90 43.52 42.90 43.34 3,443,824 +0.61(+1.42%)
Feb 11, 2020 42.21 42.97 42.11 42.74 5,052,627 +0.91(+2.16%)
Feb 10, 2020 41.75 41.92 41.51 41.83 3,909,751 -0.04(-0.09%)
Feb 07, 2020 41.96 42.00 41.47 41.87 3,578,192 -0.26(-0.62%)
Feb 06, 2020 42.83 42.92 42.12 42.13 5,347,205 -0.57(-1.34%)
Feb 05, 2020 43.41 43.53 42.58 42.70 4,668,598 -0.08(-0.19%)
Feb 04, 2020 43.04 43.04 42.54 42.78 4,624,471 +0.44(+1.05%)
Feb 03, 2020 41.83 42.68 41.76 42.34 4,048,066 +0.81(+1.94%)
Jan 31, 2020 41.89 42.15 41.43 41.53 4,179,434 -0.82(-1.95%)
Jan 30, 2020 42.39 42.61 41.96 42.36 2,632,862 -0.42(-0.97%)
Jan 29, 2020 42.46 42.95 42.23 42.77 4,211,777 +0.44(+1.05%)
Jan 28, 2020 41.65 42.45 41.51 42.33 2,931,468 +1.07(+2.59%)
Jan 27, 2020 41.55 41.71 41.09 41.26 5,426,868 -1.20(-2.82%)
Jan 24, 2020 43.01 43.05 42.35 42.46 5,202,485 -0.47(-1.10%)
Jan 23, 2020 42.93 43.04 42.45 42.93 3,571,955 -0.34(-0.77%)
Jan 22, 2020 43.37 43.64 43.21 43.26 3,764,423 +0.14(+0.34%)
Jan 21, 2020 43.32 43.39 42.99 43.12 3,937,309 -0.36(-0.83%)
Jan 17, 2020 42.84 43.58 42.74 43.48 5,968,365 +0.73(+1.72%)
Jan 16, 2020 42.14 42.75 41.98 42.75 3,971,827 +0.83(+1.99%)
Jan 15, 2020 41.86 42.25 41.81 41.91 2,904,647 -0.13(-0.30%)
Jan 14, 2020 42.36 42.36 41.74 42.04 4,762,931 -0.26(-0.62%)
Jan 13, 2020 42.10 42.36 41.94 42.30 2,665,358 +0.29(+0.69%)
Jan 10, 2020 42.10 42.42 41.92 42.01 4,135,045 +0.23(+0.54%)
Jan 09, 2020 42.02 42.03 41.58 41.79 3,334,511 +0.03(+0.06%)
Jan 08, 2020 41.66 42.00 41.32 41.76 2,713,486 +0.37(+0.90%)
Jan 07, 2020 41.72 41.85 41.31 41.39 6,280,257 -0.39(-0.93%)
Jan 06, 2020 41.57 42.02 41.57 41.78 4,889,597 +0.19(+0.46%)
Jan 03, 2020 41.33 41.91 41.30 41.59 2,600,966 -0.31(-0.73%)
Jan 02, 2020 41.13 41.89 40.84 41.89 3,235,222 +1.11(+2.73%)
Dec 31, 2019 40.79 41.12 40.73 40.78 1,899,130 +0.05(+0.11%)
Dec 30, 2019 41.66 41.66 40.60 40.73 2,899,039 -0.83(-2.00%)
Dec 27, 2019 41.50 41.84 41.43 41.57 1,575,928 +0.09(+0.22%)
Dec 26, 2019 41.31 41.49 41.13 41.48 1,156,695 +0.26(+0.64%)
Dec 24, 2019 41.42 41.42 41.14 41.22 491,925 -0.14(-0.35%)
Dec 23, 2019 41.49 41.60 41.24 41.36 2,333,772 -0.15(-0.37%)
Dec 20, 2019 41.93 41.96 41.51 41.51 2,538,137 -0.20(-0.48%)
Dec 19, 2019 42.02 42.07 41.56 41.71 3,225,398 -0.23(-0.54%)
Dec 18, 2019 41.48 42.02 41.43 41.94 2,771,949 +0.54(+1.31%)
Dec 17, 2019 41.56 41.65 41.22 41.40 3,674,666 +0.03(+0.07%)
Dec 16, 2019 41.68 41.72 40.84 41.37 2,941,208 +0.33(+0.80%)
Dec 13, 2019 40.65 41.20 40.58 41.04 4,168,291 +0.54(+1.33%)
Dec 12, 2019 40.17 40.61 40.07 40.50 3,855,852 +0.48(+1.19%)
Dec 11, 2019 39.38 40.06 39.34 40.03 2,942,874 +0.69(+1.76%)
Dec 10, 2019 38.62 39.35 38.62 39.34 3,317,182 +0.65(+1.69%)
Dec 09, 2019 38.81 39.14 38.61 38.68 3,313,495 +0.11(+0.28%)
Dec 06, 2019 38.92 38.96 38.47 38.57 2,962,874 -0.19(-0.49%)
Dec 05, 2019 38.77 39.03 38.64 38.76 2,770,127 +0.13(+0.32%)
Dec 04, 2019 38.67 38.77 38.53 38.64 2,324,970 +0.22(+0.58%)
Dec 03, 2019 38.36 38.63 38.22 38.41 2,332,538 -0.25(-0.65%)
Dec 02, 2019 38.88 39.02 38.61 38.66 2,408,325 -0.38(-0.96%)
Nov 29, 2019 38.98 39.36 38.92 39.04 1,454,013 -0.22(-0.57%)
Nov 27, 2019 39.12 39.27 39.00 39.26 1,759,241 +0.04(+0.09%)
Nov 26, 2019 39.74 39.74 38.99 39.23 4,068,815 -0.61(-1.53%)
Nov 25, 2019 39.86 40.18 39.70 39.84 1,376,104 -0.05(-0.13%)
Nov 22, 2019 39.76 39.95 39.52 39.89 2,018,763 +0.30(+0.75%)
Nov 21, 2019 39.42 39.74 39.36 39.60 2,443,871 -0.04(-0.11%)
Nov 20, 2019 39.69 39.94 39.43 39.64 3,087,553 -0.15(-0.38%)
Nov 19, 2019 39.89 40.09 39.64 39.79 1,356,141 +0.01(+0.02%)
Nov 18, 2019 40.01 40.11 39.72 39.78 2,093,864 -0.31(-0.78%)
Nov 15, 2019 39.93 40.10 39.84 40.10 1,675,409 +0.56(+1.41%)
Nov 14, 2019 38.99 39.55 38.83 39.54 1,825,748 +0.27(+0.69%)
Nov 13, 2019 39.25 39.42 39.02 39.27 2,345,481 -0.19(-0.48%)
Nov 12, 2019 40.27 40.28 39.42 39.46 2,633,772 -0.89(-2.20%)
Nov 11, 2019 40.26 40.51 40.06 40.35 1,780,548 -0.04(-0.09%)
Nov 08, 2019 40.61 40.90 40.31 40.38 2,022,888 -0.39(-0.95%)
Nov 07, 2019 40.58 40.96 40.54 40.77 2,894,222 +0.32(+0.80%)
Nov 06, 2019 39.96 40.46 39.80 40.45 2,353,081 +0.45(+1.12%)
Nov 05, 2019 40.37 40.42 39.87 40.00 2,152,597 -0.39(-0.98%)
Nov 04, 2019 40.82 40.88 40.29 40.39 2,061,680 -0.10(-0.24%)
Nov 01, 2019 40.21 40.56 39.89 40.49 4,596,591 +0.74(+1.87%)
Oct 31, 2019 40.37 40.38 39.66 39.75 2,470,048 -0.51(-1.27%)
Oct 30, 2019 40.28 40.38 40.01 40.26 2,431,271 -0.08(-0.20%)
Oct 29, 2019 40.69 40.72 40.32 40.34 2,003,470 -0.14(-0.35%)
Oct 28, 2019 40.32 40.59 40.10 40.48 3,180,627 +0.33(+0.83%)
Oct 25, 2019 40.34 40.38 40.11 40.15 1,895,579 -0.04(-0.09%)
Oct 24, 2019 40.28 40.37 40.08 40.19 2,187,724 +0.02(+0.04%)
Oct 23, 2019 39.92 40.21 39.92 40.17 1,732,177 +0.10(+0.25%)
Oct 22, 2019 40.31 40.41 39.95 40.07 2,621,693 -0.12(-0.29%)
Oct 21, 2019 39.96 40.19 39.80 40.19 2,502,040 +0.42(+1.06%)
Oct 18, 2019 40.03 40.16 39.75 39.77 2,730,442 -0.10(-0.25%)
Oct 17, 2019 40.21 40.37 39.86 39.86 2,137,594 -0.12(-0.29%)
Oct 16, 2019 39.61 40.04 39.61 39.98 2,911,561 +0.30(+0.75%)
Oct 15, 2019 39.82 39.91 39.65 39.68 2,069,791 +0.06(+0.16%)
Oct 14, 2019 39.67 39.82 39.59 39.62 1,969,838 +0.04(+0.11%)
Oct 11, 2019 39.47 39.85 39.38 39.58 4,778,858 +0.57(+1.45%)
Oct 10, 2019 38.35 39.04 38.29 39.01 5,068,645 +0.78(+2.04%)
Oct 09, 2019 38.53 38.69 38.20 38.23 1,830,083 +0.12(+0.31%)
Oct 08, 2019 38.51 38.67 38.11 38.12 3,266,330 -0.46(-1.19%)
Oct 07, 2019 39.07 39.13 38.56 38.57 3,477,927 -0.57(-1.47%)
Oct 04, 2019 38.11 39.18 38.11 39.15 5,327,667 +1.17(+3.07%)
Oct 03, 2019 37.37 38.00 37.33 37.98 2,329,566 +0.52(+1.39%)
Oct 02, 2019 37.92 38.00 37.40 37.46 3,950,613 -0.54(-1.42%)
Oct 01, 2019 38.14 38.33 37.97 38.00 2,724,299 -0.32(-0.84%)
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%)
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.